KissMeData/014130/price/prices-20231201.csv

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
20231229,160323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,150322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,140321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,130321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,120321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,110311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,100312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231229,090312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,6550,-30,5,-0.46,4898778480,747201,70.63,6710,6750,6420,8550,4610,6580,6556.71,5.54,19357,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.23,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,665358,N,N,3,N,00,N
20231228,160310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6550,-30,5,-0.46,4803585880,732628,69.25,6710,6750,6420,8550,4610,6580,6556.71,5.38,0,11173,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,786,11.29,0.76,12,6.11,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.97,N,014130,500,60 억,,646001,N,N,3,N,00,N
20231228,150313,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6490,-90,5,-1.37,4418955810,673829,63.69,6710,6750,6420,8550,4610,6580,6557.98,5.38,0,-4411,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,779,11.19,0.76,12,5.62,580.00,8574.00,9740,20231221,-33.37,4360,20231113,48.85,9740,-33.37,20231221,4360,48.85,20231113,9740,-33.37,20231221,4360,48.85,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231228,140311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6490,-90,5,-1.37,3858454970,587801,55.56,6710,6750,6420,8550,4610,6580,6564.22,5.38,0,-37238,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,779,11.19,0.76,12,4.90,580.00,8574.00,9740,20231221,-33.37,4360,20231113,48.85,9740,-33.37,20231221,4360,48.85,20231113,9740,-33.37,20231221,4360,48.85,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231228,130310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6500,-80,5,-1.22,3506426500,533451,50.42,6710,6750,6420,8550,4610,6580,6573.10,5.38,0,-49038,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,780,11.21,0.76,12,4.45,580.00,8574.00,9740,20231221,-33.26,4360,20231113,49.08,9740,-33.26,20231221,4360,49.08,20231113,9740,-33.26,20231221,4360,49.08,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231228,120311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6490,-90,5,-1.37,3284190340,499307,47.19,6710,6750,6420,8550,4610,6580,6577.50,5.38,0,-55482,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,779,11.19,0.76,12,4.16,580.00,8574.00,9740,20231221,-33.37,4360,20231113,48.85,9740,-33.37,20231221,4360,48.85,20231113,9740,-33.37,20231221,4360,48.85,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231228,110310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6580,0,3,0.00,2632630530,399640,37.77,6710,6750,6420,8550,4610,6580,6587.51,5.38,0,-62217,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,790,11.34,0.77,12,3.33,580.00,8574.00,9740,20231221,-32.44,4360,20231113,50.92,9740,-32.44,20231221,4360,50.92,20231113,9740,-32.44,20231221,4360,50.92,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231228,100309,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6540,-40,5,-0.61,2199875510,333464,31.52,6710,6750,6420,8550,4610,6580,6597.04,5.38,0,-78919,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,785,11.28,0.76,12,2.78,580.00,8574.00,9740,20231221,-32.85,4360,20231113,50.00,9740,-32.85,20231221,4360,50.00,20231113,9740,-32.85,20231221,4360,50.00,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231228,090309,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6740,160,2,2.43,594401700,88674,8.38,6710,6740,6640,8550,4610,6580,6703.22,5.38,0,-44449,6900,6740,6560,6400,6220,6820,6480,60,1970,500,4600,10,1,12000000,809,11.62,0.79,12,0.74,580.00,8574.00,9740,20231221,-30.80,4360,20231113,54.59,9740,-30.80,20231221,4360,54.59,20231113,9740,-30.80,20231221,4360,54.59,20231113,4.97,N,014130,500,60 억,,646001,N,N,2,N,00,N
20231227,160310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6580,-230,5,-3.38,6661999760,1015696,57.23,6480,6720,6380,8850,4770,6810,6558.90,3.62,0,224586,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,790,11.34,0.77,12,8.46,580.00,8574.00,9740,20231221,-32.44,4360,20231113,50.92,9740,-32.44,20231221,4360,50.92,20231113,9740,-32.44,20231221,4360,50.92,20231113,4.79,N,014130,500,60 억,,434190,N,N,2,N,00,N
20231227,150312,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6560,-250,5,-3.67,6353143390,968653,54.58,6480,6720,6380,8850,4770,6810,6558.63,3.62,0,212765,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,787,11.31,0.77,12,8.07,580.00,8574.00,9740,20231221,-32.65,4360,20231113,50.46,9740,-32.65,20231221,4360,50.46,20231113,9740,-32.65,20231221,4360,50.46,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231227,140310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6620,-190,5,-2.79,5887763840,898055,50.60,6480,6720,6380,8850,4770,6810,6556.01,3.62,0,199879,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,794,11.41,0.77,12,7.48,580.00,8574.00,9740,20231221,-32.03,4360,20231113,51.83,9740,-32.03,20231221,4360,51.83,20231113,9740,-32.03,20231221,4360,51.83,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231227,130308,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6670,-140,5,-2.06,5573914140,850764,47.94,6480,6720,6380,8850,4770,6810,6551.53,3.62,0,191880,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,800,11.50,0.78,12,7.09,580.00,8574.00,9740,20231221,-31.52,4360,20231113,52.98,9740,-31.52,20231221,4360,52.98,20231113,9740,-31.52,20231221,4360,52.98,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231227,120308,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6550,-260,5,-3.82,5016454830,766569,43.20,6480,6720,6380,8850,4770,6810,6543.89,3.62,0,160837,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,786,11.29,0.76,12,6.39,580.00,8574.00,9740,20231221,-32.75,4360,20231113,50.23,9740,-32.75,20231221,4360,50.23,20231113,9740,-32.75,20231221,4360,50.23,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231227,110311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6530,-280,5,-4.11,4378353520,668923,37.69,6480,6720,6380,8850,4770,6810,6545.21,3.62,0,152995,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,784,11.26,0.76,12,5.57,580.00,8574.00,9740,20231221,-32.96,4360,20231113,49.77,9740,-32.96,20231221,4360,49.77,20231113,9740,-32.96,20231221,4360,49.77,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231227,100310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6440,-370,5,-5.43,3647682280,555971,31.33,6480,6720,6420,8850,4770,6810,6560.73,3.62,0,123991,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,773,11.10,0.75,12,4.63,580.00,8574.00,9740,20231221,-33.88,4360,20231113,47.71,9740,-33.88,20231221,4360,47.71,20231113,9740,-33.88,20231221,4360,47.71,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231227,090311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6600,-210,5,-3.08,926387880,142605,8.04,6480,6600,6420,8850,4770,6810,6495.23,3.62,0,20915,7596,7202,7006,6612,6416,7105,6515,60,2040,500,4760,10,1,12000000,792,11.38,0.77,12,1.19,580.00,8574.00,9740,20231221,-32.24,4360,20231113,51.38,9740,-32.24,20231221,4360,51.38,20231113,9740,-32.24,20231221,4360,51.38,20231113,4.79,N,014130,500,60 억,,434190,N,N,0,N,00,N
20231226,160310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6810,-440,5,-6.07,11471651810,1605906,50.77,7130,7400,6810,9420,5080,7250,7146.74,2.76,0,78915,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,817,11.74,0.79,12,13.38,580.00,8574.00,9740,20231221,-30.08,4360,20231113,56.19,9740,-30.08,20231221,4360,56.19,20231113,9740,-30.08,20231221,4360,56.19,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,150309,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7220,-30,5,-0.41,8730454080,1209843,38.25,7130,7400,6940,9420,5080,7250,7216.18,2.76,0,-10401,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,866,12.45,0.84,12,10.08,580.00,8574.00,9740,20231221,-25.87,4360,20231113,65.60,9740,-25.87,20231221,4360,65.60,20231113,9740,-25.87,20231221,4360,65.60,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,140311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7140,-110,5,-1.52,7981468680,1104657,34.92,7130,7400,6940,9420,5080,7250,7225.29,2.76,0,-36129,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,857,12.31,0.83,12,9.21,580.00,8574.00,9740,20231221,-26.69,4360,20231113,63.76,9740,-26.69,20231221,4360,63.76,20231113,9740,-26.69,20231221,4360,63.76,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,130310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7220,-30,5,-0.41,7250757220,1002782,31.70,7130,7400,6940,9420,5080,7250,7230.64,2.76,0,-37506,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,866,12.45,0.84,12,8.36,580.00,8574.00,9740,20231221,-25.87,4360,20231113,65.60,9740,-25.87,20231221,4360,65.60,20231113,9740,-25.87,20231221,4360,65.60,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,120311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7310,60,2,0.83,6587042260,911025,28.80,7130,7400,6940,9420,5080,7250,7230.36,2.76,0,-11460,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,877,12.60,0.85,12,7.59,580.00,8574.00,9740,20231221,-24.95,4360,20231113,67.66,9740,-24.95,20231221,4360,67.66,20231113,9740,-24.95,20231221,4360,67.66,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,110312,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7280,30,2,0.41,5752402700,796667,25.18,7130,7400,6940,9420,5080,7250,7220.58,2.76,0,-31606,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,874,12.55,0.85,12,6.64,580.00,8574.00,9740,20231221,-25.26,4360,20231113,66.97,9740,-25.26,20231221,4360,66.97,20231113,9740,-25.26,20231221,4360,66.97,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,100310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7130,-120,5,-1.66,4604889200,638195,20.18,7130,7400,6940,9420,5080,7250,7215.48,2.76,0,-32485,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,856,12.29,0.83,12,5.32,580.00,8574.00,9740,20231221,-26.80,4360,20231113,63.53,9740,-26.80,20231221,4360,63.53,20231113,9740,-26.80,20231221,4360,63.53,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231226,090311,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7060,-190,5,-2.62,687510040,97216,3.07,7130,7140,6940,9420,5080,7250,7071.58,2.76,0,-9563,7823,7536,7163,6876,6503,7350,6690,60,2170,500,5070,10,1,12000000,847,12.17,0.82,12,0.81,580.00,8574.00,9740,20231221,-27.52,4360,20231113,61.93,9740,-27.52,20231221,4360,61.93,20231113,9740,-27.52,20231221,4360,61.93,20231113,4.11,N,014130,500,60 억,,331548,N,N,0,N,00,N
20231222,160307,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7250,-380,5,-4.98,22208395170,3098252,17.77,7360,7450,6790,9910,5350,7630,7167.50,1.71,0,130220,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,870,12.50,0.85,12,25.82,580.00,8574.00,9740,20231221,-25.56,4360,20231113,66.28,9740,-25.56,20231221,4360,66.28,20231113,9740,-25.56,20231221,4360,66.28,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,150307,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7160,-470,5,-6.16,20875094010,2913400,16.71,7360,7450,6790,9910,5350,7630,7164.89,1.71,0,136047,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,859,12.34,0.84,12,24.28,580.00,8574.00,9740,20231221,-26.49,4360,20231113,64.22,9740,-26.49,20231221,4360,64.22,20231113,9740,-26.49,20231221,4360,64.22,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,140306,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7270,-360,5,-4.72,19520642870,2725191,15.63,7360,7450,6790,9910,5350,7630,7162.70,1.71,0,92450,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,872,12.53,0.85,12,22.71,580.00,8574.00,9740,20231221,-25.36,4360,20231113,66.74,9740,-25.36,20231221,4360,66.74,20231113,9740,-25.36,20231221,4360,66.74,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,130304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7330,-300,5,-3.93,18564431360,2594564,14.88,7360,7450,6790,9910,5350,7630,7154.77,1.71,0,71512,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,880,12.64,0.85,12,21.62,580.00,8574.00,9740,20231221,-24.74,4360,20231113,68.12,9740,-24.74,20231221,4360,68.12,20231113,9740,-24.74,20231221,4360,68.12,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,120305,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7250,-380,5,-4.98,16752248360,2347477,13.46,7360,7450,6790,9910,5350,7630,7135.87,1.71,0,47993,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,870,12.50,0.85,12,19.56,580.00,8574.00,9740,20231221,-25.56,4360,20231113,66.28,9740,-25.56,20231221,4360,66.28,20231113,9740,-25.56,20231221,4360,66.28,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,110307,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7160,-470,5,-6.16,15320848730,2147890,12.32,7360,7450,6790,9910,5350,7630,7132.52,1.71,0,5193,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,859,12.34,0.84,12,17.90,580.00,8574.00,9740,20231221,-26.49,4360,20231113,64.22,9740,-26.49,20231221,4360,64.22,20231113,9740,-26.49,20231221,4360,64.22,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,100305,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7120,-510,5,-6.68,9618659060,1362908,7.81,7360,7400,6790,9910,5350,7630,7056.63,1.71,0,-37309,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,854,12.28,0.83,12,11.36,580.00,8574.00,9740,20231221,-26.90,4360,20231113,63.30,9740,-26.90,20231221,4360,63.30,20231113,9740,-26.90,20231221,4360,63.30,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231222,090304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,7030,-600,5,-7.86,2054922000,284927,1.63,7360,7400,7030,9910,5350,7630,7209.20,1.71,0,-29528,10603,9116,8253,6766,5903,8685,6335,60,2280,500,5340,10,1,12000000,844,12.12,0.82,12,2.37,580.00,8574.00,9740,20231221,-27.82,4360,20231113,61.24,9740,-27.82,20231221,4360,61.24,20231113,9740,-27.82,20231221,4360,61.24,20231113,3.73,N,014130,500,60 억,,205134,N,N,0,N,00,N
20231221,160305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7630,-880,5,-10.34,151149465920,17307447,95.38,8680,9740,7390,11060,5960,8510,8734.41,1.10,0,72875,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,916,13.16,0.89,12,144.23,580.00,8574.00,9740,20231221,-21.66,4360,20231113,75.00,9740,-21.66,20231221,4360,75.00,20231113,9740,-21.66,20231221,4360,75.00,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,150306,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7470,-1040,5,-12.22,147598400730,16834532,92.78,8680,9740,7450,11060,5960,8510,8767.82,1.10,0,45217,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,896,12.88,0.87,12,140.29,580.00,8574.00,9740,20231221,-23.31,4360,20231113,71.33,9740,-23.31,20231221,4360,71.33,20231113,9740,-23.31,20231221,4360,71.33,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,140303,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,8010,-500,5,-5.88,139374186120,15772661,86.93,8680,9740,7830,11060,5960,8510,8836.74,1.10,0,-1862,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,961,13.81,0.93,12,131.44,580.00,8574.00,9740,20231221,-17.76,4360,20231113,83.72,9740,-17.76,20231221,4360,83.72,20231113,9740,-17.76,20231221,4360,83.72,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,130305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7970,-540,5,-6.35,134669500770,15184804,83.69,8680,9740,7900,11060,5960,8510,8869.05,1.10,0,-13817,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,956,13.74,0.93,12,126.54,580.00,8574.00,9740,20231221,-18.17,4360,20231113,82.80,9740,-18.17,20231221,4360,82.80,20231113,9740,-18.17,20231221,4360,82.80,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,120305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,8570,60,2,0.71,123425749130,13816046,76.14,8680,9740,8090,11060,5960,8510,8933.96,1.10,0,-24498,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,1028,14.78,1.00,12,115.13,580.00,8574.00,9740,20231221,-12.01,4360,20231113,96.56,9740,-12.01,20231221,4360,96.56,20231113,9740,-12.01,20231221,4360,96.56,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,110306,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,9270,760,2,8.93,91942419840,10232570,56.39,8680,9740,8090,11060,5960,8510,8985.95,1.10,0,6862,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,1112,15.98,1.08,12,85.27,580.00,8574.00,9740,20231221,-4.83,4360,20231113,112.61,9740,-4.83,20231221,4360,112.61,20231113,9740,-4.83,20231221,4360,112.61,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,100303,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,8380,-130,5,-1.53,12652824940,1489058,8.21,8680,8750,8290,11060,5960,8510,8497.07,1.10,0,78708,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,1006,14.45,0.98,12,12.41,580.00,8574.00,8820,20231220,-4.99,4360,20231113,92.20,8820,-4.99,20231220,4360,92.20,20231113,8820,-4.99,20231220,4360,92.20,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231221,090305,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,8610,100,2,1.18,3167215700,364858,2.01,8680,8750,8610,11060,5960,8510,8687.82,1.10,0,-15440,9883,9196,8133,7446,6383,9540,7790,60,2550,500,5950,10,1,12000000,1033,14.84,1.00,12,3.04,580.00,8574.00,8820,20231220,-2.38,4360,20231113,97.48,8820,-2.38,20231220,4360,97.48,20231113,8820,-2.38,20231220,4360,97.48,20231113,4.00,N,014130,500,60 억,,131830,N,N,0,N,00,N
20231220,160305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,8510,1720,2,25.33,145517467710,17900776,415.04,7480,8820,7070,8820,4760,6790,8128.19,1.10,0,-1890,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,1021,14.67,0.99,12,149.17,580.00,8574.00,8820,20231220,-3.51,4360,20231113,95.18,8820,-3.51,20231220,4360,95.18,20231113,8820,-3.51,20231220,4360,95.18,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,150320,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,8790,2000,2,29.46,138818051310,17132331,397.23,7480,8820,7070,8820,4760,6790,8102.69,1.10,0,-31840,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,1055,15.16,1.03,12,142.77,580.00,8574.00,8820,20231220,-0.34,4360,20231113,101.61,8820,-0.34,20231220,4360,101.61,20231113,8820,-0.34,20231220,4360,101.61,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,140324,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,8670,1880,2,27.69,126833136050,15751213,365.20,7480,8820,7070,8820,4760,6790,8052.28,1.10,0,-24797,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,1040,14.95,1.01,12,131.26,580.00,8574.00,8820,20231220,-1.70,4360,20231113,98.85,8820,-1.70,20231220,4360,98.85,20231113,8820,-1.70,20231220,4360,98.85,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,130323,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,8760,1970,2,29.01,104992551780,13246772,307.14,7480,8810,7070,8820,4760,6790,7925.90,1.10,0,-34913,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,1051,15.10,1.02,12,110.39,580.00,8574.00,8810,20231220,-0.57,4360,20231113,100.92,8810,-0.57,20231220,4360,100.92,20231113,8810,-0.57,20231220,4360,100.92,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,120303,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7800,1010,2,14.87,78705626220,10085601,233.84,7480,8340,7070,8820,4760,6790,7803.76,1.10,0,-37265,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,936,13.45,0.91,12,84.05,580.00,8574.00,8340,20231220,-6.47,4360,20231113,78.90,8340,-6.47,20231220,4360,78.90,20231113,8340,-6.47,20231220,4360,78.90,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,110306,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7850,1060,2,15.61,67976604640,8730755,202.43,7480,8340,7070,8820,4760,6790,7785.88,1.10,0,-29877,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,942,13.53,0.92,12,72.76,580.00,8574.00,8340,20231220,-5.88,4360,20231113,80.05,8340,-5.88,20231220,4360,80.05,20231113,8340,-5.88,20231220,4360,80.05,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,100304,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7800,1010,2,14.87,54150934130,6961700,161.41,7480,8340,7070,8820,4760,6790,7778.41,1.10,0,-17536,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,936,13.45,0.91,12,58.01,580.00,8574.00,8340,20231220,-6.47,4360,20231113,78.90,8340,-6.47,20231220,4360,78.90,20231113,8340,-6.47,20231220,4360,78.90,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231220,090304,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,7350,560,2,8.25,2749045770,368871,8.55,7480,7490,7350,8820,4760,6790,7452.59,1.10,0,-29195,7623,7206,6783,6366,5943,6995,6155,60,2030,500,4750,10,1,12000000,882,12.67,0.86,12,3.07,580.00,8574.00,7490,20231220,-1.87,4360,20231113,68.58,7490,-1.87,20231220,4360,68.58,20231113,7490,-1.87,20231220,4360,68.58,20231113,3.32,N,014130,500,60 억,,132150,N,N,0,N,00,N
20231219,160305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6790,0,3,0.00,25757228200,3790007,28.08,6820,7200,6360,8820,4760,6790,6796.11,1.10,0,-1940,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,815,11.71,0.79,12,31.58,580.00,8574.00,7200,20231219,-5.69,4360,20231113,55.73,7200,-5.69,20231219,4360,55.73,20231113,7200,-5.69,20231219,4360,55.73,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,150305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6600,-190,5,-2.80,24470343830,3598288,26.66,6820,7200,6360,8820,4760,6790,6800.57,1.10,0,23491,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,792,11.38,0.77,12,29.99,580.00,8574.00,7200,20231219,-8.33,4360,20231113,51.38,7200,-8.33,20231219,4360,51.38,20231113,7200,-8.33,20231219,4360,51.38,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,140305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6550,-240,5,-3.53,23540242870,3456442,25.61,6820,7200,6360,8820,4760,6790,6810.59,1.10,0,7372,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,786,11.29,0.76,12,28.80,580.00,8574.00,7200,20231219,-9.03,4360,20231113,50.23,7200,-9.03,20231219,4360,50.23,20231113,7200,-9.03,20231219,4360,50.23,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,130305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6930,140,2,2.06,17585716380,2557747,18.95,6820,7200,6480,8820,4760,6790,6875.72,1.10,0,-780,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,832,11.95,0.81,12,21.31,580.00,8574.00,7200,20231219,-3.75,4360,20231113,58.94,7200,-3.75,20231219,4360,58.94,20231113,7200,-3.75,20231219,4360,58.94,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,120305,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6620,-170,5,-2.50,6805555000,1010594,7.49,6820,6890,6580,8820,4760,6790,6733.80,1.10,0,2529,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,794,11.41,0.77,12,8.42,580.00,8574.00,7020,20231218,-5.70,4360,20231113,51.83,7020,-5.70,20231218,4360,51.83,20231113,7020,-5.70,20231218,4360,51.83,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,110306,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6620,-170,5,-2.50,6194652150,918453,6.81,6820,6890,6600,8820,4760,6790,6744.29,1.10,0,1658,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,794,11.41,0.77,12,7.65,580.00,8574.00,7020,20231218,-5.70,4360,20231113,51.83,7020,-5.70,20231218,4360,51.83,20231113,7020,-5.70,20231218,4360,51.83,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,100303,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6680,-110,5,-1.62,5361137270,793010,5.88,6820,6890,6620,8820,4760,6790,6760.21,1.10,0,676,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,802,11.52,0.78,12,6.61,580.00,8574.00,7020,20231218,-4.84,4360,20231113,53.21,7020,-4.84,20231218,4360,53.21,20231113,7020,-4.84,20231218,4360,53.21,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231219,090304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6790,0,3,0.00,1287129080,188755,1.40,6820,6890,6730,8820,4760,6790,6820.25,1.10,0,-3934,7976,7382,6426,5832,4876,7680,6130,60,2030,500,4750,10,1,12000000,815,11.71,0.79,12,1.57,580.00,8574.00,7020,20231218,-3.28,4360,20231113,55.73,7020,-3.28,20231218,4360,55.73,20231113,7020,-3.28,20231218,4360,55.73,20231113,3.33,N,014130,500,60 억,,131574,N,N,0,N,00,N
20231218,160305,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6790,1390,2,25.74,88719362620,13403513,31554.01,5470,7020,5470,7020,3780,5400,6618.99,1.67,0,-70262,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,815,11.71,0.79,12,111.70,580.00,8574.00,7020,20231218,-3.28,4360,20231113,55.73,7020,-3.28,20231218,4360,55.73,20231113,7020,-3.28,20231218,4360,55.73,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,150303,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6820,1420,2,26.30,84711591200,12817026,30173.33,5470,7020,5470,7020,3780,5400,6609.30,1.67,0,-35148,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,818,11.76,0.80,12,106.81,580.00,8574.00,7020,20231218,-2.85,4360,20231113,56.42,7020,-2.85,20231218,4360,56.42,20231113,7020,-2.85,20231218,4360,56.42,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,140303,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6680,1280,2,23.70,76292034690,11565006,27225.87,5470,7020,5470,7020,3780,5400,6596.80,1.67,0,-19555,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,802,11.52,0.78,12,96.38,580.00,8574.00,7020,20231218,-4.84,4360,20231113,53.21,7020,-4.84,20231218,4360,53.21,20231113,7020,-4.84,20231218,4360,53.21,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,130303,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6870,1470,2,27.22,71554231130,10865908,25580.08,5470,7020,5470,7020,3780,5400,6585.20,1.67,0,-22291,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,824,11.84,0.80,12,90.55,580.00,8574.00,7020,20231218,-2.14,4360,20231113,57.57,7020,-2.14,20231218,4360,57.57,20231113,7020,-2.14,20231218,4360,57.57,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,120301,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6850,1450,2,26.85,61205223570,9374676,22069.49,5470,7020,5470,7020,3780,5400,6528.78,1.67,0,-54670,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,822,11.81,0.80,12,78.12,580.00,8574.00,7020,20231218,-2.42,4360,20231113,57.11,7020,-2.42,20231218,4360,57.11,20231113,7020,-2.42,20231218,4360,57.11,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,110302,55,50.00,KOSPI,신고가,운수.창고,N,N,N,Y,50,N,6770,1370,2,25.37,52576795210,8108804,19089.42,5470,7020,5470,7020,3780,5400,6483.91,1.67,0,-49755,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,812,11.67,0.79,12,67.57,580.00,8574.00,7020,20231218,-3.56,4360,20231113,55.28,7020,-3.56,20231218,4360,55.28,20231113,7020,-3.56,20231218,4360,55.28,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,100302,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,6500,1100,2,20.37,27100664080,4302025,10127.65,5470,6730,5470,7020,3780,5400,6299.51,1.67,0,-47657,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,780,11.21,0.76,12,35.85,580.00,8574.00,6750,20231117,-3.70,4360,20231113,49.08,6750,-3.70,20231117,4360,49.08,20231113,6750,-3.70,20231117,4360,49.08,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231218,090259,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5610,210,2,3.89,88191250,15724,37.02,5470,5720,5470,7020,3780,5400,5608.70,1.67,0,-1582,5533,5466,5433,5366,5333,5450,5350,60,1620,500,3780,10,1,12000000,673,9.67,0.65,12,0.13,580.00,8574.00,6750,20231117,-16.89,4360,20231113,28.67,6750,-16.89,20231117,4360,28.67,20231113,6750,-16.89,20231117,4360,28.67,20231113,3.38,N,014130,500,60 억,,200271,N,N,0,N,00,N
20231215,160301,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5400,-100,5,-1.82,230684300,42435,83.39,5500,5500,5400,7150,3850,5500,5436.10,1.68,0,-1424,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,648,9.31,0.63,12,0.35,580.00,8574.00,6750,20231117,-20.00,4360,20231113,23.85,6750,-20.00,20231117,4360,23.85,20231113,6750,-20.00,20231117,4360,23.85,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,150303,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5410,-90,5,-1.64,206702220,37996,74.67,5500,5500,5400,7150,3850,5500,5440.02,1.68,0,-1906,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,649,9.33,0.63,12,0.32,580.00,8574.00,6750,20231117,-19.85,4360,20231113,24.08,6750,-19.85,20231117,4360,24.08,20231113,6750,-19.85,20231117,4360,24.08,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,140302,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5410,-90,5,-1.64,173549140,31869,62.63,5500,5500,5400,7150,3850,5500,5445.61,1.68,0,-2589,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,649,9.33,0.63,12,0.27,580.00,8574.00,6750,20231117,-19.85,4360,20231113,24.08,6750,-19.85,20231117,4360,24.08,20231113,6750,-19.85,20231117,4360,24.08,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,130301,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5470,-30,5,-0.55,135145430,24780,48.70,5500,5500,5400,7150,3850,5500,5453.71,1.68,0,-2786,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,656,9.43,0.64,12,0.21,580.00,8574.00,6750,20231117,-18.96,4360,20231113,25.46,6750,-18.96,20231117,4360,25.46,20231113,6750,-18.96,20231117,4360,25.46,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,120301,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5500,0,3,0.00,126164920,23134,45.46,5500,5500,5400,7150,3850,5500,5453.55,1.68,0,-2786,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,660,9.48,0.64,12,0.19,580.00,8574.00,6750,20231117,-18.52,4360,20231113,26.15,6750,-18.52,20231117,4360,26.15,20231113,6750,-18.52,20231117,4360,26.15,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,110302,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5410,-90,5,-1.64,101144930,18571,36.49,5500,5500,5400,7150,3850,5500,5446.24,1.68,0,-2331,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,649,9.33,0.63,12,0.15,580.00,8574.00,6750,20231117,-19.85,4360,20231113,24.08,6750,-19.85,20231117,4360,24.08,20231113,6750,-19.85,20231117,4360,24.08,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,100303,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5450,-50,5,-0.91,53501970,9814,19.29,5500,5500,5400,7150,3850,5500,5451.33,1.68,0,-1781,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,654,9.40,0.64,12,0.08,580.00,8574.00,6750,20231117,-19.26,4360,20231113,25.00,6750,-19.26,20231117,4360,25.00,20231113,6750,-19.26,20231117,4360,25.00,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231215,090301,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5450,-50,5,-0.91,15046540,2743,5.39,5500,5500,5450,7150,3850,5500,5485.14,1.68,0,-1768,5793,5646,5553,5406,5313,5600,5360,60,1650,500,3850,10,1,12000000,654,9.40,0.64,12,0.02,580.00,8574.00,6750,20231117,-19.26,4360,20231113,25.00,6750,-19.26,20231117,4360,25.00,20231113,6750,-19.26,20231117,4360,25.00,20231113,3.35,N,014130,500,60 억,,202027,N,N,0,N,00,N
20231214,160302,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5500,-80,5,-1.43,279641920,50501,44.28,5590,5700,5460,7250,3910,5580,5537.35,1.69,0,-67,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,660,9.48,0.64,12,0.42,580.00,8574.00,6750,20231117,-18.52,4360,20231113,26.15,6750,-18.52,20231117,4360,26.15,20231113,6750,-18.52,20231117,4360,26.15,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,150310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5480,-100,5,-1.79,252716640,45582,39.96,5590,5700,5460,7250,3910,5580,5544.22,1.69,0,-762,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,658,9.45,0.64,12,0.38,580.00,8574.00,6750,20231117,-18.81,4360,20231113,25.69,6750,-18.81,20231117,4360,25.69,20231113,6750,-18.81,20231117,4360,25.69,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,140310,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5500,-80,5,-1.43,221128630,39818,34.91,5590,5700,5460,7250,3910,5580,5553.48,1.69,0,-173,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,660,9.48,0.64,12,0.33,580.00,8574.00,6750,20231117,-18.52,4360,20231113,26.15,6750,-18.52,20231117,4360,26.15,20231113,6750,-18.52,20231117,4360,26.15,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,130304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5510,-70,5,-1.25,199295430,35845,31.43,5590,5700,5460,7250,3910,5580,5559.92,1.69,0,-482,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,661,9.50,0.64,12,0.30,580.00,8574.00,6750,20231117,-18.37,4360,20231113,26.38,6750,-18.37,20231117,4360,26.38,20231113,6750,-18.37,20231117,4360,26.38,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,120312,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5510,-70,5,-1.25,184318690,33113,29.03,5590,5700,5470,7250,3910,5580,5566.35,1.69,0,-859,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,661,9.50,0.64,12,0.28,580.00,8574.00,6750,20231117,-18.37,4360,20231113,26.38,6750,-18.37,20231117,4360,26.38,20231113,6750,-18.37,20231117,4360,26.38,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,110304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5570,-10,5,-0.18,120485050,21514,18.86,5590,5700,5520,7250,3910,5580,5600.31,1.69,0,1211,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,668,9.60,0.65,12,0.18,580.00,8574.00,6750,20231117,-17.48,4360,20231113,27.75,6750,-17.48,20231117,4360,27.75,20231113,6750,-17.48,20231117,4360,27.75,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,100259,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5580,0,3,0.00,96199680,17132,15.02,5590,5700,5550,7250,3910,5580,5615.20,1.69,0,2328,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,670,9.62,0.65,12,0.14,580.00,8574.00,6750,20231117,-17.33,4360,20231113,27.98,6750,-17.33,20231117,4360,27.98,20231113,6750,-17.33,20231117,4360,27.98,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231214,090249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5650,70,2,1.25,9900620,1765,1.55,5590,5650,5590,7250,3910,5580,5609.42,1.69,0,-679,5860,5720,5610,5470,5360,5665,5415,60,1670,500,3900,10,1,12000000,678,9.74,0.66,12,0.01,580.00,8574.00,6750,20231117,-16.30,4360,20231113,29.59,6750,-16.30,20231117,4360,29.59,20231113,6750,-16.30,20231117,4360,29.59,20231113,3.36,N,014130,500,60 억,,203374,N,N,0,N,00,N
20231213,160259,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5580,60,2,1.09,642535730,113367,130.09,5680,5750,5500,7170,3870,5520,5667.76,1.75,0,-2593,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,670,9.62,0.65,12,0.94,580.00,8574.00,6750,20231117,-17.33,4360,20231113,27.98,6750,-17.33,20231117,4360,27.98,20231113,6750,-17.33,20231117,4360,27.98,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,150306,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5610,90,2,1.63,540441150,95029,109.05,5680,5750,5610,7170,3870,5520,5687.12,1.75,0,-887,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,673,9.67,0.65,12,0.79,580.00,8574.00,6750,20231117,-16.89,4360,20231113,28.67,6750,-16.89,20231117,4360,28.67,20231113,6750,-16.89,20231117,4360,28.67,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,140307,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5690,170,2,3.08,452031590,79360,91.07,5680,5750,5620,7170,3870,5520,5695.96,1.75,0,2287,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,683,9.81,0.66,12,0.66,580.00,8574.00,6750,20231117,-15.70,4360,20231113,30.50,6750,-15.70,20231117,4360,30.50,20231113,6750,-15.70,20231117,4360,30.50,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,130304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5720,200,2,3.62,397367110,69820,80.12,5680,5740,5620,7170,3870,5520,5691.31,1.75,0,4012,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,686,9.86,0.67,12,0.58,580.00,8574.00,6750,20231117,-15.26,4360,20231113,31.19,6750,-15.26,20231117,4360,31.19,20231113,6750,-15.26,20231117,4360,31.19,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,120304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5720,200,2,3.62,352506640,61981,71.13,5680,5740,5620,7170,3870,5520,5687.33,1.75,0,3336,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,686,9.86,0.67,12,0.52,580.00,8574.00,6750,20231117,-15.26,4360,20231113,31.19,6750,-15.26,20231117,4360,31.19,20231113,6750,-15.26,20231117,4360,31.19,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,110304,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5710,190,2,3.44,304083030,53502,61.40,5680,5740,5620,7170,3870,5520,5683.58,1.75,0,1181,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,685,9.84,0.67,12,0.45,580.00,8574.00,6750,20231117,-15.41,4360,20231113,30.96,6750,-15.41,20231117,4360,30.96,20231113,6750,-15.41,20231117,4360,30.96,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,100306,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5730,210,2,3.80,238122690,41929,48.12,5680,5740,5620,7170,3870,5520,5679.19,1.75,0,1646,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,688,9.88,0.67,12,0.35,580.00,8574.00,6750,20231117,-15.11,4360,20231113,31.42,6750,-15.11,20231117,4360,31.42,20231113,6750,-15.11,20231117,4360,31.42,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231213,090302,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5670,150,2,2.72,51800400,9160,10.51,5680,5680,5620,7170,3870,5520,5655.07,1.75,0,-2482,5853,5686,5593,5426,5333,5640,5380,60,1650,500,3860,10,1,12000000,680,9.78,0.66,12,0.08,580.00,8574.00,6750,20231117,-16.00,4360,20231113,30.05,6750,-16.00,20231117,4360,30.05,20231113,6750,-16.00,20231117,4360,30.05,20231113,3.13,N,014130,500,60 억,,210312,N,N,0,N,00,N
20231212,160252,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5520,-170,5,-2.99,480468570,86373,63.55,5690,5760,5500,7390,3990,5690,5562.74,1.78,0,-1367,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,662,9.52,0.64,12,0.72,580.00,8574.00,6750,20231117,-18.22,4360,20231113,26.61,6750,-18.22,20231117,4360,26.61,20231113,6750,-18.22,20231117,4360,26.61,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,150258,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5570,-120,5,-2.11,361710210,64874,47.73,5690,5760,5530,7390,3990,5690,5575.58,1.78,0,-1633,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,668,9.60,0.65,12,0.54,580.00,8574.00,6750,20231117,-17.48,4360,20231113,27.75,6750,-17.48,20231117,4360,27.75,20231113,6750,-17.48,20231117,4360,27.75,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,140248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5570,-120,5,-2.11,327083970,58647,43.15,5690,5760,5530,7390,3990,5690,5577.16,1.78,0,-1804,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,668,9.60,0.65,12,0.49,580.00,8574.00,6750,20231117,-17.48,4360,20231113,27.75,6750,-17.48,20231117,4360,27.75,20231113,6750,-17.48,20231117,4360,27.75,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,130245,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5570,-120,5,-2.11,250461450,44860,33.01,5690,5760,5530,7390,3990,5690,5583.18,1.78,0,-266,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,668,9.60,0.65,12,0.37,580.00,8574.00,6750,20231117,-17.48,4360,20231113,27.75,6750,-17.48,20231117,4360,27.75,20231113,6750,-17.48,20231117,4360,27.75,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,120245,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5560,-130,5,-2.28,237553590,42542,31.30,5690,5760,5530,7390,3990,5690,5583.98,1.78,0,141,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,667,9.59,0.65,12,0.35,580.00,8574.00,6750,20231117,-17.63,4360,20231113,27.52,6750,-17.63,20231117,4360,27.52,20231113,6750,-17.63,20231117,4360,27.52,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,110247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5580,-110,5,-1.93,193482300,34596,25.46,5690,5760,5530,7390,3990,5690,5592.62,1.78,0,117,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,670,9.62,0.65,12,0.29,580.00,8574.00,6750,20231117,-17.33,4360,20231113,27.98,6750,-17.33,20231117,4360,27.98,20231113,6750,-17.33,20231117,4360,27.98,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,100257,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5590,-100,5,-1.76,112036600,19931,14.67,5690,5760,5570,7390,3990,5690,5621.22,1.78,0,-782,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,671,9.64,0.65,12,0.17,580.00,8574.00,6750,20231117,-17.19,4360,20231113,28.21,6750,-17.19,20231117,4360,28.21,20231113,6750,-17.19,20231117,4360,28.21,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231212,090254,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5670,-20,5,-0.35,4900680,863,0.63,5690,5760,5650,7390,3990,5690,5678.66,1.78,0,101,5896,5792,5706,5602,5516,5845,5655,60,1700,500,3980,10,1,12000000,680,9.78,0.66,12,0.01,580.00,8574.00,6750,20231117,-16.00,4360,20231113,30.05,6750,-16.00,20231117,4360,30.05,20231113,6750,-16.00,20231117,4360,30.05,20231113,3.20,N,014130,500,60 억,,213494,N,N,0,N,00,N
20231211,160256,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5690,20,2,0.35,771172000,135052,87.97,5620,5810,5620,7370,3970,5670,5710.21,1.80,-2411,-5000,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,683,9.81,0.66,12,1.13,580.00,8574.00,6750,20231117,-15.70,4360,20231113,30.50,6750,-15.70,20231117,4360,30.50,20231113,6750,-15.70,20231117,4360,30.50,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,150254,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5680,10,2,0.18,638621280,111633,72.72,5620,5810,5620,7370,3970,5670,5720.73,1.80,-2411,-4701,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,682,9.79,0.66,12,0.93,580.00,8574.00,6750,20231117,-15.85,4360,20231113,30.28,6750,-15.85,20231117,4360,30.28,20231113,6750,-15.85,20231117,4360,30.28,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,140254,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5680,10,2,0.18,605151830,105734,68.88,5620,5810,5620,7370,3970,5670,5723.36,1.80,-2411,-3431,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,682,9.79,0.66,12,0.88,580.00,8574.00,6750,20231117,-15.85,4360,20231113,30.28,6750,-15.85,20231117,4360,30.28,20231113,6750,-15.85,20231117,4360,30.28,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,130256,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5670,0,3,0.00,583198350,101864,66.35,5620,5810,5620,7370,3970,5670,5725.28,1.80,-2411,-1761,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,680,9.78,0.66,12,0.85,580.00,8574.00,6750,20231117,-16.00,4360,20231113,30.05,6750,-16.00,20231117,4360,30.05,20231113,6750,-16.00,20231117,4360,30.05,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,120256,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5680,10,2,0.18,535669290,93455,60.88,5620,5810,5620,7370,3970,5670,5731.86,1.80,-2411,178,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,682,9.79,0.66,12,0.78,580.00,8574.00,6750,20231117,-15.85,4360,20231113,30.28,6750,-15.85,20231117,4360,30.28,20231113,6750,-15.85,20231117,4360,30.28,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,110254,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5690,20,2,0.35,488533770,85154,55.47,5620,5810,5620,7370,3970,5670,5737.09,1.80,-2411,666,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,683,9.81,0.66,12,0.71,580.00,8574.00,6750,20231117,-15.70,4360,20231113,30.50,6750,-15.70,20231117,4360,30.50,20231113,6750,-15.70,20231117,4360,30.50,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,100255,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5750,80,2,1.41,384225580,66879,43.57,5620,5810,5620,7370,3970,5670,5745.12,1.80,-2411,847,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,690,9.91,0.67,12,0.56,580.00,8574.00,6750,20231117,-14.81,4360,20231113,31.88,6750,-14.81,20231117,4360,31.88,20231113,6750,-14.81,20231117,4360,31.88,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231211,090256,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5670,0,3,0.00,18463470,3248,2.12,5620,5750,5620,7370,3970,5670,5684.70,1.80,-2411,-959,5876,5772,5596,5492,5316,5825,5545,60,1700,500,3960,10,1,12000000,680,9.78,0.66,12,0.03,580.00,8574.00,6750,20231117,-16.00,4360,20231113,30.05,6750,-16.00,20231117,4360,30.05,20231113,6750,-16.00,20231117,4360,30.05,20231113,3.20,N,014130,500,60 억,,216179,N,N,0,N,00,N
20231208,160252,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5670,220,2,4.04,856551330,152764,115.83,5450,5700,5420,7080,3820,5450,5606.92,1.80,0,5564,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,680,9.78,0.66,12,1.27,580.00,8574.00,6750,20231117,-16.00,4360,20231113,30.05,6750,-16.00,20231117,4360,30.05,20231113,6750,-16.00,20231117,4360,30.05,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,150254,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5630,180,2,3.30,727139330,129801,98.42,5450,5700,5420,7080,3820,5450,5601.95,1.80,0,7124,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,676,9.71,0.66,12,1.08,580.00,8574.00,6750,20231117,-16.59,4360,20231113,29.13,6750,-16.59,20231117,4360,29.13,20231113,6750,-16.59,20231117,4360,29.13,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,140252,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5600,150,2,2.75,313525720,56618,42.93,5450,5630,5420,7080,3820,5450,5537.56,1.80,0,1624,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,672,9.66,0.65,12,0.47,580.00,8574.00,6750,20231117,-17.04,4360,20231113,28.44,6750,-17.04,20231117,4360,28.44,20231113,6750,-17.04,20231117,4360,28.44,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,130251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5490,40,2,0.73,236938720,42864,32.50,5450,5630,5420,7080,3820,5450,5527.69,1.80,0,403,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,659,9.47,0.64,12,0.36,580.00,8574.00,6750,20231117,-18.67,4360,20231113,25.92,6750,-18.67,20231117,4360,25.92,20231113,6750,-18.67,20231117,4360,25.92,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,120251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5500,50,2,0.92,211768620,38268,29.02,5450,5630,5420,7080,3820,5450,5533.83,1.80,0,-12,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,660,9.48,0.64,12,0.32,580.00,8574.00,6750,20231117,-18.52,4360,20231113,26.15,6750,-18.52,20231117,4360,26.15,20231113,6750,-18.52,20231117,4360,26.15,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,110248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5540,90,2,1.65,165825800,29885,22.66,5450,5630,5420,7080,3820,5450,5548.80,1.80,0,273,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,665,9.55,0.65,12,0.25,580.00,8574.00,6750,20231117,-17.93,4360,20231113,27.06,6750,-17.93,20231117,4360,27.06,20231113,6750,-17.93,20231117,4360,27.06,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,100253,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5570,120,2,2.20,116504480,21010,15.93,5450,5630,5420,7080,3820,5450,5545.19,1.80,0,-571,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,668,9.60,0.65,12,0.18,580.00,8574.00,6750,20231117,-17.48,4360,20231113,27.75,6750,-17.48,20231117,4360,27.75,20231113,6750,-17.48,20231117,4360,27.75,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231208,090251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5540,90,2,1.65,19600280,3595,2.73,5450,5540,5420,7080,3820,5450,5452.09,1.80,0,-42,5783,5616,5523,5356,5263,5570,5310,60,1630,500,3810,10,1,12000000,665,9.55,0.65,12,0.03,580.00,8574.00,6750,20231117,-17.93,4360,20231113,27.06,6750,-17.93,20231117,4360,27.06,20231113,6750,-17.93,20231117,4360,27.06,20231113,3.10,N,014130,500,60 억,,216179,N,N,1,N,00,N
20231207,160250,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5450,-80,5,-1.45,730977320,131690,122.00,5480,5690,5430,7180,3880,5530,5550.85,1.91,0,-19036,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,654,9.40,0.64,12,1.10,580.00,8574.00,6750,20231117,-19.26,4360,20231113,25.00,6750,-19.26,20231117,4360,25.00,20231113,6750,-19.26,20231117,4360,25.00,20231113,3.13,N,014130,500,60 억,,228970,N,N,1,N,00,N
20231207,150252,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5500,-30,5,-0.54,683135660,122937,113.89,5480,5690,5430,7180,3880,5530,5556.80,1.91,0,-18783,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,660,9.48,0.64,12,1.02,580.00,8574.00,6750,20231117,-18.52,4360,20231113,26.15,6750,-18.52,20231117,4360,26.15,20231113,6750,-18.52,20231117,4360,26.15,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231207,140251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5520,-10,5,-0.18,645397130,116077,107.54,5480,5690,5430,7180,3880,5530,5560.08,1.91,0,-16765,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,662,9.52,0.64,12,0.97,580.00,8574.00,6750,20231117,-18.22,4360,20231113,26.61,6750,-18.22,20231117,4360,26.61,20231113,6750,-18.22,20231117,4360,26.61,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231207,130250,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5450,-80,5,-1.45,605818070,108872,100.86,5480,5690,5430,7180,3880,5530,5564.50,1.91,0,-15541,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,654,9.40,0.64,12,0.91,580.00,8574.00,6750,20231117,-19.26,4360,20231113,25.00,6750,-19.26,20231117,4360,25.00,20231113,6750,-19.26,20231117,4360,25.00,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231207,120251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5460,-70,5,-1.27,578652190,103891,96.25,5480,5690,5450,7180,3880,5530,5569.80,1.91,0,-15454,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,655,9.41,0.64,12,0.87,580.00,8574.00,6750,20231117,-19.11,4360,20231113,25.23,6750,-19.11,20231117,4360,25.23,20231113,6750,-19.11,20231117,4360,25.23,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231207,110248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5520,-10,5,-0.18,526592240,94393,87.45,5480,5690,5450,7180,3880,5530,5578.73,1.91,0,-13435,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,662,9.52,0.64,12,0.79,580.00,8574.00,6750,20231117,-18.22,4360,20231113,26.61,6750,-18.22,20231117,4360,26.61,20231113,6750,-18.22,20231117,4360,26.61,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231207,100249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5570,40,2,0.72,433986810,77608,71.90,5480,5690,5450,7180,3880,5530,5592.05,1.91,0,-8462,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,668,9.60,0.65,12,0.65,580.00,8574.00,6750,20231117,-17.48,4360,20231113,27.75,6750,-17.48,20231117,4360,27.75,20231113,6750,-17.48,20231117,4360,27.75,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231207,090251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5540,10,2,0.18,11759150,2138,1.98,5480,5540,5480,7180,3880,5530,5499.93,1.91,0,-30,5683,5606,5473,5396,5263,5645,5435,60,1650,500,3870,10,1,12000000,665,9.55,0.65,12,0.02,580.00,8574.00,6750,20231117,-17.93,4360,20231113,27.06,6750,-17.93,20231117,4360,27.06,20231113,6750,-17.93,20231117,4360,27.06,20231113,3.13,N,014130,500,60 억,,228970,N,N,8,N,00,N
20231206,160245,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5530,70,2,1.28,584810410,106933,109.48,5480,5550,5340,7090,3830,5460,5468.87,2.04,0,-14348,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,664,9.53,0.64,12,0.89,580.00,8574.00,6750,20231117,-18.07,4360,20231113,26.83,6750,-18.07,20231117,4360,26.83,20231113,6750,-18.07,20231117,4360,26.83,20231113,3.14,N,014130,500,60 억,,244355,N,N,8,N,00,N
20231206,150252,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5520,60,2,1.10,548496480,100347,102.73,5480,5550,5340,7090,3830,5460,5466.00,2.04,0,-13102,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,662,9.52,0.64,12,0.84,580.00,8574.00,6750,20231117,-18.22,4360,20231113,26.61,6750,-18.22,20231117,4360,26.61,20231113,6750,-18.22,20231117,4360,26.61,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231206,140249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5530,70,2,1.28,496658510,90961,93.13,5480,5550,5340,7090,3830,5460,5460.13,2.04,0,-12560,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,664,9.53,0.64,12,0.76,580.00,8574.00,6750,20231117,-18.07,4360,20231113,26.83,6750,-18.07,20231117,4360,26.83,20231113,6750,-18.07,20231117,4360,26.83,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231206,130249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5480,20,2,0.37,403221710,74009,75.77,5480,5540,5340,7090,3830,5460,5448.28,2.04,0,-11900,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,658,9.45,0.64,12,0.62,580.00,8574.00,6750,20231117,-18.81,4360,20231113,25.69,6750,-18.81,20231117,4360,25.69,20231113,6750,-18.81,20231117,4360,25.69,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231206,120246,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5480,20,2,0.37,324241530,59648,61.07,5480,5540,5340,7090,3830,5460,5435.92,2.04,0,-11895,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,658,9.45,0.64,12,0.50,580.00,8574.00,6750,20231117,-18.81,4360,20231113,25.69,6750,-18.81,20231117,4360,25.69,20231113,6750,-18.81,20231117,4360,25.69,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231206,110251,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5480,20,2,0.37,267876660,49265,50.44,5480,5540,5340,7090,3830,5460,5437.46,2.04,0,-10870,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,658,9.45,0.64,12,0.41,580.00,8574.00,6750,20231117,-18.81,4360,20231113,25.69,6750,-18.81,20231117,4360,25.69,20231113,6750,-18.81,20231117,4360,25.69,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231206,100249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5380,-80,5,-1.47,227051920,41735,42.73,5480,5540,5340,7090,3830,5460,5440.32,2.04,0,-11154,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,646,9.28,0.63,12,0.35,580.00,8574.00,6750,20231117,-20.30,4360,20231113,23.39,6750,-20.30,20231117,4360,23.39,20231113,6750,-20.30,20231117,4360,23.39,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231206,090249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5490,30,2,0.55,11053400,2016,2.06,5480,5500,5470,7090,3830,5460,5482.84,2.04,0,-893,5680,5570,5440,5330,5200,5625,5385,60,1630,500,3820,10,1,12000000,659,9.47,0.64,12,0.02,580.00,8574.00,6750,20231117,-18.67,4360,20231113,25.92,6750,-18.67,20231117,4360,25.92,20231113,6750,-18.67,20231117,4360,25.92,20231113,3.14,N,014130,500,60 억,,244355,N,N,1,N,00,N
20231205,160250,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5460,50,2,0.92,515682200,94585,97.01,5410,5550,5310,7030,3790,5410,5452.11,2.03,0,1201,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,655,9.41,0.64,12,0.79,580.00,8574.00,6750,20231117,-19.11,4360,20231113,25.23,6750,-19.11,20231117,4360,25.23,20231113,6750,-19.11,20231117,4360,25.23,20231113,3.08,N,014130,500,60 억,,243272,N,N,1,N,00,N
20231205,150249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5430,20,2,0.37,437441720,80136,82.19,5410,5550,5310,7030,3790,5410,5458.83,2.03,0,-1623,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,652,9.36,0.63,12,0.67,580.00,8574.00,6750,20231117,-19.56,4360,20231113,24.54,6750,-19.56,20231117,4360,24.54,20231113,6750,-19.56,20231117,4360,24.54,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231205,140250,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5510,100,2,1.85,387986400,71028,72.85,5410,5550,5310,7030,3790,5410,5462.55,2.03,0,-452,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,661,9.50,0.64,12,0.59,580.00,8574.00,6750,20231117,-18.37,4360,20231113,26.38,6750,-18.37,20231117,4360,26.38,20231113,6750,-18.37,20231117,4360,26.38,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231205,130250,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5510,100,2,1.85,306187110,56064,57.50,5410,5550,5310,7030,3790,5410,5461.52,2.03,0,1446,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,661,9.50,0.64,12,0.47,580.00,8574.00,6750,20231117,-18.37,4360,20231113,26.38,6750,-18.37,20231117,4360,26.38,20231113,6750,-18.37,20231117,4360,26.38,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231205,120249,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5520,110,2,2.03,268372050,49171,50.43,5410,5550,5310,7030,3790,5410,5458.08,2.03,0,425,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,662,9.52,0.64,12,0.41,580.00,8574.00,6750,20231117,-18.22,4360,20231113,26.61,6750,-18.22,20231117,4360,26.61,20231113,6750,-18.22,20231117,4360,26.61,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231205,110248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5500,90,2,1.66,180141790,33164,34.01,5410,5500,5310,7030,3790,5410,5431.95,2.03,0,-4320,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,660,9.48,0.64,12,0.28,580.00,8574.00,6750,20231117,-18.52,4360,20231113,26.15,6750,-18.52,20231117,4360,26.15,20231113,6750,-18.52,20231117,4360,26.15,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231205,100248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5470,60,2,1.11,106322980,19661,20.17,5410,5490,5310,7030,3790,5410,5407.79,2.03,0,-2646,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,656,9.43,0.64,12,0.16,580.00,8574.00,6750,20231117,-18.96,4360,20231113,25.46,6750,-18.96,20231117,4360,25.46,20231113,6750,-18.96,20231117,4360,25.46,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231205,090246,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5350,-60,5,-1.11,9773510,1819,1.87,5410,5410,5310,7030,3790,5410,5369.69,2.03,0,-248,5696,5552,5406,5262,5116,5480,5190,60,1620,500,3780,10,1,12000000,642,9.22,0.62,12,0.02,580.00,8574.00,6750,20231117,-20.74,4360,20231113,22.71,6750,-20.74,20231117,4360,22.71,20231113,6750,-20.74,20231117,4360,22.71,20231113,3.08,N,014130,500,60 억,,243272,N,N,2,N,00,N
20231204,160248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5410,-120,5,-2.17,522336280,97042,121.66,5530,5550,5260,7180,3880,5530,5382.58,2.03,0,-2720,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,649,9.33,0.63,12,0.81,580.00,8574.00,6750,20231117,-19.85,4360,20231113,24.08,6750,-19.85,20231117,4360,24.08,20231113,6750,-19.85,20231117,4360,24.08,20231113,3.10,N,014130,500,60 억,,243056,N,N,2,N,00,N
20231204,150250,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5410,-120,5,-2.17,512321780,95190,119.33,5530,5550,5260,7180,3880,5530,5382.10,2.03,0,-2643,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,649,9.33,0.63,12,0.79,580.00,8574.00,6750,20231117,-19.85,4360,20231113,24.08,6750,-19.85,20231117,4360,24.08,20231113,6750,-19.85,20231117,4360,24.08,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231204,140248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5440,-90,5,-1.63,486245310,90385,113.31,5530,5550,5260,7180,3880,5530,5379.71,2.03,0,-1515,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,653,9.38,0.63,12,0.75,580.00,8574.00,6750,20231117,-19.41,4360,20231113,24.77,6750,-19.41,20231117,4360,24.77,20231113,6750,-19.41,20231117,4360,24.77,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231204,130247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5490,-40,5,-0.72,460695140,85698,107.43,5530,5550,5260,7180,3880,5530,5375.80,2.03,0,-1347,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,659,9.47,0.64,12,0.71,580.00,8574.00,6750,20231117,-18.67,4360,20231113,25.92,6750,-18.67,20231117,4360,25.92,20231113,6750,-18.67,20231117,4360,25.92,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231204,120247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5470,-60,5,-1.08,436625350,81293,101.91,5530,5550,5260,7180,3880,5530,5371.01,2.03,0,-3043,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,656,9.43,0.64,12,0.68,580.00,8574.00,6750,20231117,-18.96,4360,20231113,25.46,6750,-18.96,20231117,4360,25.46,20231113,6750,-18.96,20231117,4360,25.46,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231204,110248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5460,-70,5,-1.27,393310000,73383,92.00,5530,5550,5260,7180,3880,5530,5359.69,2.03,0,-3619,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,655,9.41,0.64,12,0.61,580.00,8574.00,6750,20231117,-19.11,4360,20231113,25.23,6750,-19.11,20231117,4360,25.23,20231113,6750,-19.11,20231117,4360,25.23,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231204,100247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5400,-130,5,-2.35,337437800,63094,79.10,5530,5550,5260,7180,3880,5530,5348.18,2.03,0,-5418,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,648,9.31,0.63,12,0.53,580.00,8574.00,6750,20231117,-20.00,4360,20231113,23.85,6750,-20.00,20231117,4360,23.85,20231113,6750,-20.00,20231117,4360,23.85,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231204,090247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5440,-90,5,-1.63,31108170,5637,7.07,5530,5550,5440,7180,3880,5530,5518.57,2.03,0,-3745,5650,5590,5470,5410,5290,5620,5440,60,1650,500,3870,10,1,12000000,653,9.38,0.63,12,0.05,580.00,8574.00,6750,20231117,-19.41,4360,20231113,24.77,6750,-19.41,20231117,4360,24.77,20231113,6750,-19.41,20231117,4360,24.77,20231113,3.10,N,014130,500,60 억,,243056,N,N,0,N,00,N
20231201,160247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5530,90,2,1.65,422948300,77377,70.00,5420,5530,5350,7070,3810,5440,5466.07,2.05,0,-3740,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,664,9.53,0.64,12,0.64,580.00,8574.00,6750,20231117,-18.07,4360,20231113,26.83,6750,-18.07,20231117,4360,26.83,20231113,6750,-18.07,20231117,4360,26.83,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,150247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5510,70,2,1.29,367568420,67342,60.92,5420,5530,5350,7070,3810,5440,5458.23,2.05,0,-3272,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,661,9.50,0.64,12,0.56,580.00,8574.00,6750,20231117,-18.37,4360,20231113,26.38,6750,-18.37,20231117,4360,26.38,20231113,6750,-18.37,20231117,4360,26.38,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,140247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5470,30,2,0.55,339105690,62122,56.20,5420,5530,5350,7070,3810,5440,5458.71,2.05,0,-2844,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,656,9.43,0.64,12,0.52,580.00,8574.00,6750,20231117,-18.96,4360,20231113,25.46,6750,-18.96,20231117,4360,25.46,20231113,6750,-18.96,20231117,4360,25.46,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,130246,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5530,90,2,1.65,304992590,55887,50.56,5420,5530,5350,7070,3810,5440,5457.31,2.05,0,-1464,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,664,9.53,0.64,12,0.47,580.00,8574.00,6750,20231117,-18.07,4360,20231113,26.83,6750,-18.07,20231117,4360,26.83,20231113,6750,-18.07,20231117,4360,26.83,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,120248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5490,50,2,0.92,253194860,46499,42.06,5420,5510,5350,7070,3810,5440,5445.17,2.05,0,2549,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,659,9.47,0.64,12,0.39,580.00,8574.00,6750,20231117,-18.67,4360,20231113,25.92,6750,-18.67,20231117,4360,25.92,20231113,6750,-18.67,20231117,4360,25.92,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,110247,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5480,40,2,0.74,213385040,39243,35.50,5420,5510,5350,7070,3810,5440,5437.53,2.05,0,3713,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,658,9.45,0.64,12,0.33,580.00,8574.00,6750,20231117,-18.81,4360,20231113,25.69,6750,-18.81,20231117,4360,25.69,20231113,6750,-18.81,20231117,4360,25.69,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,100248,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5420,-20,5,-0.37,144860580,26734,24.18,5420,5500,5350,7070,3810,5440,5418.59,2.05,0,7565,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,650,9.34,0.63,12,0.22,580.00,8574.00,6750,20231117,-19.70,4360,20231113,24.31,6750,-19.70,20231117,4360,24.31,20231113,6750,-19.70,20231117,4360,24.31,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N
20231201,090244,55,50.00,KOSPI,,운수.창고,N,N,N,Y,50,N,5490,50,2,0.92,11035360,2034,1.84,5420,5500,5400,7070,3810,5440,5425.45,2.05,0,397,5686,5562,5446,5322,5206,5625,5385,60,1630,500,3800,10,1,12000000,659,9.47,0.64,12,0.02,580.00,8574.00,6750,20231117,-18.67,4360,20231113,25.92,6750,-18.67,20231117,4360,25.92,20231113,6750,-18.67,20231117,4360,25.92,20231113,3.23,N,014130,500,60 억,,246317,N,N,0,N,00,N