KissMeData/465770/price/prices-20231201.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	20231229	161444	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
3	20231229	151431	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
4	20231229	141429	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
5	20231229	131430	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
6	20231229	121434	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
7	20231229	111326	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
8	20231229	101341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
9	20231229	091340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	30	2	0.24	1285233280	104251	43.21	12400	12600	12200	15990	8610	12300	12329.62	0.79	2050	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.45	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		56327	N	N	1	N	00	N
10	20231228	161327	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12330	30	2	0.24	1255748370	101848	42.21	12400	12600	12200	15990	8610	12300	12329.62	0.76	0	1903	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	884	0.00	0.00	12	1.42	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.50	N	465770	2500	179 억		54277	N	N	1	N	00	N
11	20231228	151337	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12350	50	2	0.41	1156833530	93864	38.90	12400	12600	12200	15990	8610	12300	12324.57	0.76	0	3763	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	886	0.00	0.00	12	1.31	0.00	0.00	38200	20230918	-67.67	10110	20231110	22.16	38200	-67.67	20230918	10110	22.16	20231110	38200	-67.67	20230918	10110	22.16	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
12	20231228	141331	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	-50	5	-0.41	670483630	54680	22.66	12400	12400	12200	15990	8610	12300	12261.95	0.76	0	2582	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	878	0.00	0.00	12	0.76	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	38200	-67.93	20230918	10110	21.17	20231110	38200	-67.93	20230918	10110	21.17	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
13	20231228	131341	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12260	-40	5	-0.33	595359140	48542	20.12	12400	12400	12200	15990	8610	12300	12264.83	0.76	0	2877	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	879	0.00	0.00	12	0.68	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	38200	-67.91	20230918	10110	21.27	20231110	38200	-67.91	20230918	10110	21.27	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
14	20231228	121329	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12270	-30	5	-0.24	508739220	41479	17.19	12400	12400	12200	15990	8610	12300	12264.98	0.76	0	3512	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	880	0.00	0.00	12	0.58	0.00	0.00	38200	20230918	-67.88	10110	20231110	21.36	38200	-67.88	20230918	10110	21.36	20231110	38200	-67.88	20230918	10110	21.36	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
15	20231228	111334	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	-50	5	-0.41	445019240	36272	15.03	12400	12400	12200	15990	8610	12300	12268.95	0.76	0	3150	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	878	0.00	0.00	12	0.51	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	38200	-67.93	20230918	10110	21.17	20231110	38200	-67.93	20230918	10110	21.17	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
16	20231228	101328	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12260	-40	5	-0.33	327748300	26693	11.06	12400	12400	12200	15990	8610	12300	12278.44	0.76	0	3112	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	879	0.00	0.00	12	0.37	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	38200	-67.91	20230918	10110	21.27	20231110	38200	-67.91	20230918	10110	21.27	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
17	20231228	091346	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12240	-60	5	-0.49	96184480	7818	3.24	12400	12400	12230	15990	8610	12300	12302.95	0.76	0	-1421	13340	12820	12430	11910	11520	12625	11715	179	3690	2500	8610	10	1	7171032	878	0.00	0.00	12	0.11	0.00	0.00	38200	20230918	-67.96	10110	20231110	21.07	38200	-67.96	20230918	10110	21.07	20231110	38200	-67.96	20230918	10110	21.07	20231110	0.50	N	465770	2500	179 억		54277	N	N	0	N	00	N
18	20231227	161312	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12300	80	2	0.65	2992951050	240253	137.35	12360	12950	12040	15880	8560	12220	12458.12	0.73	0	2176	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	882	0.00	0.00	12	3.35	0.00	0.00	38200	20230918	-67.80	10110	20231110	21.66	38200	-67.80	20230918	10110	21.66	20231110	38200	-67.80	20230918	10110	21.66	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
19	20231227	151332	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	30	2	0.25	2949806840	236729	135.34	12360	12950	12040	15880	8560	12220	12460.71	0.73	0	2030	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	878	0.00	0.00	12	3.30	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	38200	-67.93	20230918	10110	21.17	20231110	38200	-67.93	20230918	10110	21.17	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
20	20231227	141324	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12270	50	2	0.41	2744919860	220055	125.81	12360	12950	12040	15880	8560	12220	12473.82	0.73	0	3000	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	880	0.00	0.00	12	3.07	0.00	0.00	38200	20230918	-67.88	10110	20231110	21.36	38200	-67.88	20230918	10110	21.36	20231110	38200	-67.88	20230918	10110	21.36	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
21	20231227	131316	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12220	0	3	0.00	2633020440	210945	120.60	12360	12950	12040	15880	8560	12220	12482.05	0.73	0	2827	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	876	0.00	0.00	12	2.94	0.00	0.00	38200	20230918	-68.01	10110	20231110	20.87	38200	-68.01	20230918	10110	20.87	20231110	38200	-68.01	20230918	10110	20.87	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
22	20231227	121316	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	30	2	0.25	2493422440	199528	114.07	12360	12950	12040	15880	8560	12220	12496.64	0.73	0	2920	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	878	0.00	0.00	12	2.78	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	38200	-67.93	20230918	10110	21.17	20231110	38200	-67.93	20230918	10110	21.17	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
23	20231227	111328	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12380	160	2	1.31	2365571630	189106	108.11	12360	12950	12040	15880	8560	12220	12509.27	0.73	0	6368	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	888	0.00	0.00	12	2.64	0.00	0.00	38200	20230918	-67.59	10110	20231110	22.45	38200	-67.59	20230918	10110	22.45	20231110	38200	-67.59	20230918	10110	22.45	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
24	20231227	101326	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12660	440	2	3.60	1347097330	107662	61.55	12360	12950	12040	15880	8560	12220	12512.34	0.73	0	2696	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	908	0.00	0.00	12	1.50	0.00	0.00	38200	20230918	-66.86	10110	20231110	25.22	38200	-66.86	20230918	10110	25.22	20231110	38200	-66.86	20230918	10110	25.22	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
25	20231227	091329	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12360	140	2	1.15	125131980	10108	5.78	12360	12470	12250	15880	8560	12220	12379.86	0.73	0	487	13353	12786	12503	11936	11653	12645	11795	179	3660	2500	8550	10	1	7171032	886	0.00	0.00	12	0.14	0.00	0.00	38200	20230918	-67.64	10110	20231110	22.26	38200	-67.64	20230918	10110	22.26	20231110	38200	-67.64	20230918	10110	22.26	20231110	0.50	N	465770	2500	179 억		52115	N	N	0	N	00	N
26	20231226	161327	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12220	-760	5	-5.86	2172078030	173507	81.60	12710	13070	12220	16870	9090	12980	12518.80	0.76	0	-2099	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	876	0.00	0.00	12	2.42	0.00	0.00	38200	20230918	-68.01	10110	20231110	20.87	38200	-68.01	20230918	10110	20.87	20231110	38200	-68.01	20230918	10110	20.87	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
27	20231226	151327	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12280	-700	5	-5.39	2056051740	164029	77.14	12710	13070	12270	16870	9090	12980	12534.44	0.76	0	-2527	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	881	0.00	0.00	12	2.29	0.00	0.00	38200	20230918	-67.85	10110	20231110	21.46	38200	-67.85	20230918	10110	21.46	20231110	38200	-67.85	20230918	10110	21.46	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
28	20231226	141330	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12400	-580	5	-4.47	1786261030	142133	66.84	12710	13070	12320	16870	9090	12980	12567.27	0.76	0	-2469	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	889	0.00	0.00	12	1.98	0.00	0.00	38200	20230918	-67.54	10110	20231110	22.65	38200	-67.54	20230918	10110	22.65	20231110	38200	-67.54	20230918	10110	22.65	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
29	20231226	131327	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12350	-630	5	-4.85	1707336040	135754	63.84	12710	13070	12330	16870	9090	12980	12576.42	0.76	0	-2457	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	886	0.00	0.00	12	1.89	0.00	0.00	38200	20230918	-67.67	10110	20231110	22.16	38200	-67.67	20230918	10110	22.16	20231110	38200	-67.67	20230918	10110	22.16	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
30	20231226	121328	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12410	-570	5	-4.39	1429739780	113327	53.30	12710	13070	12380	16870	9090	12980	12615.77	0.76	0	-1991	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	890	0.00	0.00	12	1.58	0.00	0.00	38200	20230918	-67.51	10110	20231110	22.75	38200	-67.51	20230918	10110	22.75	20231110	38200	-67.51	20230918	10110	22.75	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
31	20231226	111333	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12430	-550	5	-4.24	1295784920	102580	48.24	12710	13070	12380	16870	9090	12980	12631.64	0.76	0	-1902	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	891	0.00	0.00	12	1.43	0.00	0.00	38200	20230918	-67.46	10110	20231110	22.95	38200	-67.46	20230918	10110	22.95	20231110	38200	-67.46	20230918	10110	22.95	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
32	20231226	101325	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12400	-580	5	-4.47	982601550	77361	36.38	12710	13070	12400	16870	9090	12980	12701.19	0.76	0	-1680	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	889	0.00	0.00	12	1.08	0.00	0.00	38200	20230918	-67.54	10110	20231110	22.65	38200	-67.54	20230918	10110	22.65	20231110	38200	-67.54	20230918	10110	22.65	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
33	20231226	091325	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13000	20	2	0.15	247981590	19245	9.05	12710	13070	12710	16870	9090	12980	12885.06	0.76	0	-659	13466	13222	12976	12732	12486	13100	12610	179	3890	2500	9080	10	1	7171032	932	0.00	0.00	12	0.27	0.00	0.00	38200	20230918	-65.97	10110	20231110	28.59	38200	-65.97	20230918	10110	28.59	20231110	38200	-65.97	20230918	10110	28.59	20231110	0.51	N	465770	2500	179 억		54214	N	N	0	N	00	N
34	20231222	161306	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12980	-170	5	-1.29	2728039060	210362	52.66	13190	13220	12730	17090	9210	13150	12967.45	0.53	0	16119	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	931	0.00	0.00	12	2.93	0.00	0.00	38200	20230918	-66.02	10110	20231110	28.39	38200	-66.02	20230918	10110	28.39	20231110	38200	-66.02	20230918	10110	28.39	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
35	20231222	151302	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12950	-200	5	-1.52	2593523170	199995	50.06	13190	13220	12730	17090	9210	13150	12967.08	0.53	0	15777	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	929	0.00	0.00	12	2.79	0.00	0.00	38200	20230918	-66.10	10110	20231110	28.09	38200	-66.10	20230918	10110	28.09	20231110	38200	-66.10	20230918	10110	28.09	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
36	20231222	141302	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13010	-140	5	-1.06	2363581960	182275	45.63	13190	13220	12730	17090	9210	13150	12966.17	0.53	0	14184	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	933	0.00	0.00	12	2.54	0.00	0.00	38200	20230918	-65.94	10110	20231110	28.68	38200	-65.94	20230918	10110	28.68	20231110	38200	-65.94	20230918	10110	28.68	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
37	20231222	131300	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13030	-120	5	-0.91	2138288740	164971	41.29	13190	13220	12730	17090	9210	13150	12960.52	0.53	0	11724	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	934	0.00	0.00	12	2.30	0.00	0.00	38200	20230918	-65.89	10110	20231110	28.88	38200	-65.89	20230918	10110	28.88	20231110	38200	-65.89	20230918	10110	28.88	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
38	20231222	121302	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13050	-100	5	-0.76	1955120800	150952	37.79	13190	13220	12730	17090	9210	13150	12950.69	0.53	0	7616	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	936	0.00	0.00	12	2.11	0.00	0.00	38200	20230918	-65.84	10110	20231110	29.08	38200	-65.84	20230918	10110	29.08	20231110	38200	-65.84	20230918	10110	29.08	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
39	20231222	111259	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13030	-120	5	-0.91	1757471070	135797	33.99	13190	13220	12730	17090	9210	13150	12940.44	0.53	0	4372	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	934	0.00	0.00	12	1.89	0.00	0.00	38200	20230918	-65.89	10110	20231110	28.88	38200	-65.89	20230918	10110	28.88	20231110	38200	-65.89	20230918	10110	28.88	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
40	20231222	101256	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13000	-150	5	-1.14	1150391620	89508	22.41	13190	13190	12730	17090	9210	13150	12849.22	0.53	0	5417	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	932	0.00	0.00	12	1.25	0.00	0.00	38200	20230918	-65.97	10110	20231110	28.59	38200	-65.97	20230918	10110	28.59	20231110	38200	-65.97	20230918	10110	28.59	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
41	20231222	091301	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12850	-300	5	-2.28	499107510	38676	9.68	13190	13190	12770	17090	9210	13150	12898.70	0.53	0	1773	14276	13712	13416	12852	12556	13565	12705	179	3940	2500	9200	10	1	7171032	921	0.00	0.00	12	0.54	0.00	0.00	38200	20230918	-66.36	10110	20231110	27.10	38200	-66.36	20230918	10110	27.10	20231110	38200	-66.36	20230918	10110	27.10	20231110	0.52	N	465770	2500	179 억		38235	N	N	0	N	00	N
42	20231221	161250	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13150	-460	5	-3.38	5323829010	394386	61.35	13900	13980	13120	17690	9530	13610	13499.24	1.01	0	-32987	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	943	0.00	0.00	12	5.50	0.00	0.00	38200	20230918	-65.58	10110	20231110	30.07	38200	-65.58	20230918	10110	30.07	20231110	38200	-65.58	20230918	10110	30.07	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
43	20231221	151257	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13150	-460	5	-3.38	5161406370	382047	59.43	13900	13980	13120	17690	9530	13610	13509.57	1.01	0	-33016	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	943	0.00	0.00	12	5.33	0.00	0.00	38200	20230918	-65.58	10110	20231110	30.07	38200	-65.58	20230918	10110	30.07	20231110	38200	-65.58	20230918	10110	30.07	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
44	20231221	141253	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13270	-340	5	-2.50	4802361040	354816	55.20	13900	13980	13200	17690	9530	13610	13534.55	1.01	0	-33009	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	952	0.00	0.00	12	4.95	0.00	0.00	38200	20230918	-65.26	10110	20231110	31.26	38200	-65.26	20230918	10110	31.26	20231110	38200	-65.26	20230918	10110	31.26	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
45	20231221	131248	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13250	-360	5	-2.65	4399474410	324353	50.46	13900	13980	13210	17690	9530	13610	13563.68	1.01	0	-33150	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	950	0.00	0.00	12	4.52	0.00	0.00	38200	20230918	-65.31	10110	20231110	31.06	38200	-65.31	20230918	10110	31.06	20231110	38200	-65.31	20230918	10110	31.06	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
46	20231221	121258	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13300	-310	5	-2.28	4206142700	309773	48.19	13900	13980	13210	17690	9530	13610	13578.03	1.01	0	-33353	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	954	0.00	0.00	12	4.32	0.00	0.00	38200	20230918	-65.18	10110	20231110	31.55	38200	-65.18	20230918	10110	31.55	20231110	38200	-65.18	20230918	10110	31.55	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
47	20231221	111258	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13250	-360	5	-2.65	3935098030	289343	45.01	13900	13980	13220	17690	9530	13610	13600.08	1.01	0	-34437	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	950	0.00	0.00	12	4.03	0.00	0.00	38200	20230918	-65.31	10110	20231110	31.06	38200	-65.31	20230918	10110	31.06	20231110	38200	-65.31	20230918	10110	31.06	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
48	20231221	101252	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13330	-280	5	-2.06	3226410910	235902	36.70	13900	13980	13310	17690	9530	13610	13677.24	1.01	0	-32129	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	956	0.00	0.00	12	3.29	0.00	0.00	38200	20230918	-65.10	10110	20231110	31.85	38200	-65.10	20230918	10110	31.85	20231110	38200	-65.10	20230918	10110	31.85	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
49	20231221	091254	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13880	270	2	1.98	1520507380	109783	17.08	13900	13980	13730	17690	9530	13610	13852.63	1.01	0	-12129	14543	14076	13603	13136	12663	14310	13370	179	4080	2500	9520	10	1	7171032	995	0.00	0.00	12	1.53	0.00	0.00	38200	20230918	-63.66	10110	20231110	37.29	38200	-63.66	20230918	10110	37.29	20231110	38200	-63.66	20230918	10110	37.29	20231110	0.50	N	465770	2500	179 억		72268	N	N	2	N	00	N
50	20231220	161258	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13610	80	2	0.59	8647128960	636644	100.40	13530	14070	13130	17580	9480	13530	13582.32	0.61	0	30159	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	976	0.00	0.00	12	8.88	0.00	0.00	38200	20230918	-64.37	10110	20231110	34.62	38200	-64.37	20230918	10110	34.62	20231110	38200	-64.37	20230918	10110	34.62	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
51	20231220	151357	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13670	140	2	1.03	8374284570	616648	97.24	13530	14070	13130	17580	9480	13530	13580.36	0.61	0	30045	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	980	0.00	0.00	12	8.60	0.00	0.00	38200	20230918	-64.21	10110	20231110	35.21	38200	-64.21	20230918	10110	35.21	20231110	38200	-64.21	20230918	10110	35.21	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
52	20231220	141424	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13600	70	2	0.52	7648384250	563230	88.82	13530	14070	13130	17580	9480	13530	13579.53	0.61	0	33189	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	975	0.00	0.00	12	7.85	0.00	0.00	38200	20230918	-64.40	10110	20231110	34.52	38200	-64.40	20230918	10110	34.52	20231110	38200	-64.40	20230918	10110	34.52	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
53	20231220	131410	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13450	-80	5	-0.59	4250752290	317041	50.00	13530	13790	13130	17580	9480	13530	13407.45	0.61	0	11118	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	965	0.00	0.00	12	4.42	0.00	0.00	38200	20230918	-64.79	10110	20231110	33.04	38200	-64.79	20230918	10110	33.04	20231110	38200	-64.79	20230918	10110	33.04	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
54	20231220	121250	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13430	-100	5	-0.74	2533211110	190678	30.07	13530	13580	13130	17580	9480	13530	13284.87	0.61	0	3981	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	963	0.00	0.00	12	2.66	0.00	0.00	38200	20230918	-64.84	10110	20231110	32.84	38200	-64.84	20230918	10110	32.84	20231110	38200	-64.84	20230918	10110	32.84	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
55	20231220	111254	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13360	-170	5	-1.26	2258455310	170107	26.83	13530	13580	13130	17580	9480	13530	13276.19	0.61	0	1631	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	958	0.00	0.00	12	2.37	0.00	0.00	38200	20230918	-65.03	10110	20231110	32.15	38200	-65.03	20230918	10110	32.15	20231110	38200	-65.03	20230918	10110	32.15	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
56	20231220	101255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13210	-320	5	-2.37	1685515140	127344	20.08	13530	13560	13130	17580	9480	13530	13235.17	0.61	0	3666	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	947	0.00	0.00	12	1.78	0.00	0.00	38200	20230918	-65.42	10110	20231110	30.66	38200	-65.42	20230918	10110	30.66	20231110	38200	-65.42	20230918	10110	30.66	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
57	20231220	091252	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13280	-250	5	-1.85	515238850	38620	6.09	13530	13560	13200	17580	9480	13530	13339.65	0.61	0	7579	14970	14250	13780	13060	12590	14015	12825	179	4050	2500	9470	10	1	7171032	952	0.00	0.00	12	0.54	0.00	0.00	38200	20230918	-65.24	10110	20231110	31.36	38200	-65.24	20230918	10110	31.36	20231110	38200	-65.24	20230918	10110	31.36	20231110	0.48	N	465770	2500	179 억		44011	N	N	2	N	00	N
58	20231219	161250	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13530	-360	5	-2.59	8663469000	630091	65.24	14220	14500	13310	18050	9730	13890	13749.62	1.55	0	-69507	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	970	0.00	0.00	12	8.79	0.00	0.00	38200	20230918	-64.58	10110	20231110	33.83	38200	-64.58	20230918	10110	33.83	20231110	38200	-64.58	20230918	10110	33.83	20231110	0.51	N	465770	2500	179 억		111078	N	N	2	N	00	N
59	20231219	151255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13550	-340	5	-2.45	8357483120	607439	62.89	14220	14500	13310	18050	9730	13890	13758.36	1.55	0	-72801	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	972	0.00	0.00	12	8.47	0.00	0.00	38200	20230918	-64.53	10110	20231110	34.03	38200	-64.53	20230918	10110	34.03	20231110	38200	-64.53	20230918	10110	34.03	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
60	20231219	141250	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13450	-440	5	-3.17	7484443670	542787	56.20	14220	14500	13310	18050	9730	13890	13788.75	1.55	0	-63891	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	965	0.00	0.00	12	7.57	0.00	0.00	38200	20230918	-64.79	10110	20231110	33.04	38200	-64.79	20230918	10110	33.04	20231110	38200	-64.79	20230918	10110	33.04	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
61	20231219	131257	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13370	-520	5	-3.74	7137897060	516934	53.52	14220	14500	13310	18050	9730	13890	13808.00	1.55	0	-62136	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	959	0.00	0.00	12	7.21	0.00	0.00	38200	20230918	-65.00	10110	20231110	32.25	38200	-65.00	20230918	10110	32.25	20231110	38200	-65.00	20230918	10110	32.25	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
62	20231219	121258	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13460	-430	5	-3.10	6753860120	488263	50.55	14220	14500	13310	18050	9730	13890	13832.32	1.55	0	-56131	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	965	0.00	0.00	12	6.81	0.00	0.00	38200	20230918	-64.76	10110	20231110	33.14	38200	-64.76	20230918	10110	33.14	20231110	38200	-64.76	20230918	10110	33.14	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
63	20231219	111253	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13540	-350	5	-2.52	6328032180	456609	47.28	14220	14500	13310	18050	9730	13890	13858.69	1.55	0	-49886	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	971	0.00	0.00	12	6.37	0.00	0.00	38200	20230918	-64.55	10110	20231110	33.93	38200	-64.55	20230918	10110	33.93	20231110	38200	-64.55	20230918	10110	33.93	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
64	20231219	101250	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13350	-540	5	-3.89	5634975330	405205	41.95	14220	14500	13310	18050	9730	13890	13906.52	1.55	0	-30802	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	957	0.00	0.00	12	5.65	0.00	0.00	38200	20230918	-65.05	10110	20231110	32.05	38200	-65.05	20230918	10110	32.05	20231110	38200	-65.05	20230918	10110	32.05	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
65	20231219	091248	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14010	120	2	0.86	2896020670	203523	21.07	14220	14500	13930	18050	9730	13890	14230.95	1.55	0	9434	15430	14660	13930	13160	12430	14295	12795	179	4160	2500	9720	10	1	7171032	1005	0.00	0.00	12	2.84	0.00	0.00	38200	20230918	-63.32	10110	20231110	38.58	38200	-63.32	20230918	10110	38.58	20231110	38200	-63.32	20230918	10110	38.58	20231110	0.51	N	465770	2500	179 억		111078	N	N	3	N	00	N
66	20231218	161247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13890	940	2	7.26	13234057880	957635	238.80	14200	14700	13200	16830	9070	12950	13819.45	0.53	0	72287	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	996	0.00	0.00	12	13.35	0.00	0.00	38200	20230918	-63.64	10110	20231110	37.39	38200	-63.64	20230918	10110	37.39	20231110	38200	-63.64	20230918	10110	37.39	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
67	20231218	151249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13850	900	2	6.95	12572926020	910110	226.95	14200	14700	13200	16830	9070	12950	13814.73	0.53	0	58886	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	993	0.00	0.00	12	12.69	0.00	0.00	38200	20230918	-63.74	10110	20231110	36.99	38200	-63.74	20230918	10110	36.99	20231110	38200	-63.74	20230918	10110	36.99	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
68	20231218	141252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13530	580	2	4.48	10501212730	759787	189.46	14200	14700	13200	16830	9070	12950	13821.26	0.53	0	4865	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	970	0.00	0.00	12	10.60	0.00	0.00	38200	20230918	-64.58	10110	20231110	33.83	38200	-64.58	20230918	10110	33.83	20231110	38200	-64.58	20230918	10110	33.83	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
69	20231218	131242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13450	500	2	3.86	9502910070	686392	171.16	14200	14700	13200	16830	9070	12950	13844.73	0.53	0	228	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	965	0.00	0.00	12	9.57	0.00	0.00	38200	20230918	-64.79	10110	20231110	33.04	38200	-64.79	20230918	10110	33.04	20231110	38200	-64.79	20230918	10110	33.04	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
70	20231218	121240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13550	600	2	4.63	9096420080	656217	163.64	14200	14700	13200	16830	9070	12950	13861.91	0.53	0	2184	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	972	0.00	0.00	12	9.15	0.00	0.00	38200	20230918	-64.53	10110	20231110	34.03	38200	-64.53	20230918	10110	34.03	20231110	38200	-64.53	20230918	10110	34.03	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
71	20231218	111241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13520	570	2	4.40	8652995000	623426	155.46	14200	14700	13200	16830	9070	12950	13879.75	0.53	0	1037	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	970	0.00	0.00	12	8.69	0.00	0.00	38200	20230918	-64.61	10110	20231110	33.73	38200	-64.61	20230918	10110	33.73	20231110	38200	-64.61	20230918	10110	33.73	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
72	20231218	101238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13420	470	2	3.63	7982984460	573748	143.07	14200	14700	13200	16830	9070	12950	13913.75	0.53	0	2737	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	962	0.00	0.00	12	8.00	0.00	0.00	38200	20230918	-64.87	10110	20231110	32.74	38200	-64.87	20230918	10110	32.74	20231110	38200	-64.87	20230918	10110	32.74	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
73	20231218	091236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13610	660	2	5.10	5416595170	383940	95.74	14200	14700	13610	16830	9070	12950	14107.92	0.53	0	14549	14110	13530	13150	12570	12190	13340	12380	179	3880	2500	9060	10	1	7171032	976	0.00	0.00	12	5.35	0.00	0.00	38200	20230918	-64.37	10110	20231110	34.62	38200	-64.37	20230918	10110	34.62	20231110	38200	-64.37	20230918	10110	34.62	20231110	0.49	N	465770	2500	179 억		37681	N	N	3	N	00	N
74	20231215	161240	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12950	-360	5	-2.70	5238888540	396805	13.71	13310	13730	12770	17300	9320	13310	13202.96	0.62	0	-6441	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	929	0.00	0.00	12	5.53	0.00	0.00	38200	20230918	-66.10	10110	20231110	28.09	38200	-66.10	20230918	10110	28.09	20231110	38200	-66.10	20230918	10110	28.09	20231110	0.47	N	465770	2500	179 억		44664	N	N	3	N	00	N
75	20231215	151245	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12930	-380	5	-2.85	5097287380	385846	13.33	13310	13730	12770	17300	9320	13310	13210.55	0.62	0	-6441	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	927	0.00	0.00	12	5.38	0.00	0.00	38200	20230918	-66.15	10110	20231110	27.89	38200	-66.15	20230918	10110	27.89	20231110	38200	-66.15	20230918	10110	27.89	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
76	20231215	141242	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12930	-380	5	-2.85	4600189490	347321	12.00	13310	13730	12770	17300	9320	13310	13244.68	0.62	0	-6440	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	927	0.00	0.00	12	4.84	0.00	0.00	38200	20230918	-66.15	10110	20231110	27.89	38200	-66.15	20230918	10110	27.89	20231110	38200	-66.15	20230918	10110	27.89	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
77	20231215	131237	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12950	-360	5	-2.70	4258709400	321006	11.09	13310	13730	12770	17300	9320	13310	13266.69	0.62	0	-3497	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	929	0.00	0.00	12	4.48	0.00	0.00	38200	20230918	-66.10	10110	20231110	28.09	38200	-66.10	20230918	10110	28.09	20231110	38200	-66.10	20230918	10110	28.09	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
78	20231215	121238	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13090	-220	5	-1.65	3873639650	291387	10.07	13310	13730	12770	17300	9320	13310	13293.77	0.62	0	-372	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	939	0.00	0.00	12	4.06	0.00	0.00	38200	20230918	-65.73	10110	20231110	29.48	38200	-65.73	20230918	10110	29.48	20231110	38200	-65.73	20230918	10110	29.48	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
79	20231215	111231	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13250	-60	5	-0.45	3539611180	265939	9.19	13310	13730	12770	17300	9320	13310	13309.86	0.62	0	1111	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	950	0.00	0.00	12	3.71	0.00	0.00	38200	20230918	-65.31	10110	20231110	31.06	38200	-65.31	20230918	10110	31.06	20231110	38200	-65.31	20230918	10110	31.06	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
80	20231215	101237	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13330	20	2	0.15	3104089320	233119	8.05	13310	13730	12770	17300	9320	13310	13315.48	0.62	0	5691	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	956	0.00	0.00	12	3.25	0.00	0.00	38200	20230918	-65.10	10110	20231110	31.85	38200	-65.10	20230918	10110	31.85	20231110	38200	-65.10	20230918	10110	31.85	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
81	20231215	091242	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13220	-90	5	-0.68	862172640	64189	2.22	13310	13680	13160	17300	9320	13310	13432.75	0.62	0	3229	16730	15020	13860	12150	10990	14440	11570	179	3990	2500	9310	10	1	7171032	948	0.00	0.00	12	0.90	0.00	0.00	38200	20230918	-65.39	10110	20231110	30.76	38200	-65.39	20230918	10110	30.76	20231110	38200	-65.39	20230918	10110	30.76	20231110	0.47	N	465770	2500	179 억		44664	N	N	5	N	00	N
82	20231214	161233	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13310	80	2	0.60	41162232470	2880058	1115.71	13500	15570	12700	17190	9270	13230	14292.39	0.74	0	-8937	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	954	0.00	0.00	12	40.16	0.00	0.00	38200	20230918	-65.16	10110	20231110	31.65	38200	-65.16	20230918	10110	31.65	20231110	38200	-65.16	20230918	10110	31.65	20231110	0.44	N	465770	2500	179 억		52882	N	N	5	N	00	N
83	20231214	151313	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13310	80	2	0.60	40908493300	2860997	1108.32	13500	15570	12700	17190	9270	13230	14298.68	0.74	0	-12247	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	954	0.00	0.00	12	39.90	0.00	0.00	38200	20230918	-65.16	10110	20231110	31.65	38200	-65.16	20230918	10110	31.65	20231110	38200	-65.16	20230918	10110	31.65	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
84	20231214	141242	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13650	420	2	3.17	39342567900	2744214	1063.08	13500	15570	12700	17190	9270	13230	14336.55	0.74	0	-12407	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	979	0.00	0.00	12	38.27	0.00	0.00	38200	20230918	-64.27	10110	20231110	35.01	38200	-64.27	20230918	10110	35.01	20231110	38200	-64.27	20230918	10110	35.01	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
85	20231214	131312	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13770	540	2	4.08	37853880720	2635191	1020.85	13500	15570	12700	17190	9270	13230	14364.76	0.74	0	-16148	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	987	0.00	0.00	12	36.75	0.00	0.00	38200	20230918	-63.95	10110	20231110	36.20	38200	-63.95	20230918	10110	36.20	20231110	38200	-63.95	20230918	10110	36.20	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
86	20231214	121337	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13980	750	2	5.67	33361005150	2307886	894.05	13500	15570	12700	17190	9270	13230	14455.22	0.74	0	-18700	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	1003	0.00	0.00	12	32.18	0.00	0.00	38200	20230918	-63.40	10110	20231110	38.28	38200	-63.40	20230918	10110	38.28	20231110	38200	-63.40	20230918	10110	38.28	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
87	20231214	111310	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14060	830	2	6.27	5366857540	399765	154.87	13500	14130	12700	17190	9270	13230	13425.03	0.74	0	-7666	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	1008	0.00	0.00	12	5.57	0.00	0.00	38200	20230918	-63.19	10110	20231110	39.07	38200	-63.19	20230918	10110	39.07	20231110	38200	-63.19	20230918	10110	39.07	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
88	20231214	101221	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12860	-370	5	-2.80	1468780160	112886	43.73	13500	13500	12800	17190	9270	13230	13011.18	0.74	0	6397	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	922	0.00	0.00	12	1.57	0.00	0.00	38200	20230918	-66.34	10110	20231110	27.20	38200	-66.34	20230918	10110	27.20	20231110	38200	-66.34	20230918	10110	27.20	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
89	20231214	091200	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13250	20	2	0.15	241690500	18173	7.04	13500	13500	13120	17190	9270	13230	13299.43	0.74	0	3099	14496	13862	13456	12822	12416	13660	12620	179	3960	2500	9260	10	1	7171032	950	0.00	0.00	12	0.25	0.00	0.00	38200	20230918	-65.31	10110	20231110	31.06	38200	-65.31	20230918	10110	31.06	20231110	38200	-65.31	20230918	10110	31.06	20231110	0.44	N	465770	2500	179 억		52882	N	N	0	N	00	N
90	20231213	161226	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13230	-730	5	-5.23	3389460650	253700	38.69	13900	14090	13050	18140	9780	13960	13360.21	1.05	0	-20628	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	949	0.00	0.00	12	3.54	0.00	0.00	38200	20230918	-65.37	10110	20231110	30.86	38200	-65.37	20230918	10110	30.86	20231110	38200	-65.37	20230918	10110	30.86	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
91	20231213	151253	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13240	-720	5	-5.16	3172105590	237273	36.18	13900	14090	13050	18140	9780	13960	13368.81	1.05	0	-19771	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	949	0.00	0.00	12	3.31	0.00	0.00	38200	20230918	-65.34	10110	20231110	30.96	38200	-65.34	20230918	10110	30.96	20231110	38200	-65.34	20230918	10110	30.96	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
92	20231213	141251	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13320	-640	5	-4.58	2859475760	213724	32.59	13900	14090	13050	18140	9780	13960	13379.07	1.05	0	-19422	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	955	0.00	0.00	12	2.98	0.00	0.00	38200	20230918	-65.13	10110	20231110	31.75	38200	-65.13	20230918	10110	31.75	20231110	38200	-65.13	20230918	10110	31.75	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
93	20231213	131255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13210	-750	5	-5.37	2621821680	195852	29.86	13900	14090	13050	18140	9780	13960	13386.52	1.05	0	-19819	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	947	0.00	0.00	12	2.73	0.00	0.00	38200	20230918	-65.42	10110	20231110	30.66	38200	-65.42	20230918	10110	30.66	20231110	38200	-65.42	20230918	10110	30.66	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
94	20231213	121252	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13290	-670	5	-4.80	2439229960	182048	27.76	13900	14090	13050	18140	9780	13960	13398.58	1.05	0	-18327	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	953	0.00	0.00	12	2.54	0.00	0.00	38200	20230918	-65.21	10110	20231110	31.45	38200	-65.21	20230918	10110	31.45	20231110	38200	-65.21	20230918	10110	31.45	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
95	20231213	111257	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13250	-710	5	-5.09	2263444510	168822	25.74	13900	14090	13050	18140	9780	13960	13407.02	1.05	0	-14963	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	950	0.00	0.00	12	2.35	0.00	0.00	38200	20230918	-65.31	10110	20231110	31.06	38200	-65.31	20230918	10110	31.06	20231110	38200	-65.31	20230918	10110	31.06	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
96	20231213	101304	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13240	-720	5	-5.16	2006069600	149409	22.78	13900	14090	13050	18140	9780	13960	13426.41	1.05	0	-13480	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	949	0.00	0.00	12	2.08	0.00	0.00	38200	20230918	-65.34	10110	20231110	30.96	38200	-65.34	20230918	10110	30.96	20231110	38200	-65.34	20230918	10110	30.96	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
97	20231213	091249	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13510	-450	5	-3.22	619052090	45015	6.86	13900	14090	13490	18140	9780	13960	13751.76	1.05	0	-9038	15300	14630	14080	13410	12860	14965	13745	179	4180	2500	9770	10	1	7171032	969	0.00	0.00	12	0.63	0.00	0.00	38200	20230918	-64.63	10110	20231110	33.63	38200	-64.63	20230918	10110	33.63	20231110	38200	-64.63	20230918	10110	33.63	20231110	0.33	N	465770	2500	179 억		75483	N	N	0	N	00	N
98	20231212	161203	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13960	280	2	2.05	9199883810	650312	197.75	13840	14750	13530	17780	9580	13680	14147.21	0.76	0	18245	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	1001	0.00	0.00	12	9.07	0.00	0.00	38200	20230918	-63.46	10110	20231110	38.08	38200	-63.46	20230918	10110	38.08	20231110	38200	-63.46	20230918	10110	38.08	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
99	20231212	151210	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13920	240	2	1.75	8948702660	632335	192.28	13840	14750	13530	17780	9580	13680	14151.84	0.76	0	17803	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	998	0.00	0.00	12	8.82	0.00	0.00	38200	20230918	-63.56	10110	20231110	37.69	38200	-63.56	20230918	10110	37.69	20231110	38200	-63.56	20230918	10110	37.69	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
100	20231212	141103	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13700	20	2	0.15	8261973640	582880	177.24	13840	14750	13530	17780	9580	13680	14174.40	0.76	0	10897	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	982	0.00	0.00	12	8.13	0.00	0.00	38200	20230918	-64.14	10110	20231110	35.51	38200	-64.14	20230918	10110	35.51	20231110	38200	-64.14	20230918	10110	35.51	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
101	20231212	131109	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13680	0	3	0.00	7968428860	561455	170.73	13840	14750	13530	17780	9580	13680	14192.46	0.76	0	13464	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	981	0.00	0.00	12	7.83	0.00	0.00	38200	20230918	-64.19	10110	20231110	35.31	38200	-64.19	20230918	10110	35.31	20231110	38200	-64.19	20230918	10110	35.31	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
102	20231212	121057	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13760	80	2	0.58	7249131920	508821	154.72	13840	14750	13720	17780	9580	13680	14246.92	0.76	0	35249	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	987	0.00	0.00	12	7.10	0.00	0.00	38200	20230918	-63.98	10110	20231110	36.10	38200	-63.98	20230918	10110	36.10	20231110	38200	-63.98	20230918	10110	36.10	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
103	20231212	111114	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14090	410	2	3.00	6395283100	447245	136.00	13840	14750	13720	17780	9580	13680	14299.28	0.76	0	35845	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	1010	0.00	0.00	12	6.24	0.00	0.00	38200	20230918	-63.12	10110	20231110	39.37	38200	-63.12	20230918	10110	39.37	20231110	38200	-63.12	20230918	10110	39.37	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
104	20231212	101201	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14090	410	2	3.00	5546618960	387105	117.71	13840	14750	13720	17780	9580	13680	14328.46	0.76	0	34914	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	1010	0.00	0.00	12	5.40	0.00	0.00	38200	20230918	-63.12	10110	20231110	39.37	38200	-63.12	20230918	10110	39.37	20231110	38200	-63.12	20230918	10110	39.37	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
105	20231212	091201	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14340	660	2	4.82	1598140390	112941	34.34	13840	14450	13720	17780	9580	13680	14150.23	0.76	0	16525	14400	14040	13700	13340	13000	14220	13520	179	4100	2500	9570	10	1	7171032	1028	0.00	0.00	12	1.57	0.00	0.00	38200	20230918	-62.46	10110	20231110	41.84	38200	-62.46	20230918	10110	41.84	20231110	38200	-62.46	20230918	10110	41.84	20231110	0.35	N	465770	2500	179 억		54836	N	N	0	N	00	N
106	20231211	161204	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13680	80	2	0.59	4433224350	323673	55.77	13670	14060	13360	17680	9520	13600	13697.19	0.51	-12146	5687	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	981	0.00	0.00	12	4.51	0.00	0.00	38200	20230918	-64.19	10110	20231110	35.31	38200	-64.19	20230918	10110	35.31	20231110	38200	-64.19	20230918	10110	35.31	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
107	20231211	151158	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13630	30	2	0.22	4230133320	308787	53.20	13670	14060	13360	17680	9520	13600	13699.80	0.51	-12146	5335	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	977	0.00	0.00	12	4.31	0.00	0.00	38200	20230918	-64.32	10110	20231110	34.82	38200	-64.32	20230918	10110	34.82	20231110	38200	-64.32	20230918	10110	34.82	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
108	20231211	141200	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13470	-130	5	-0.96	3792596570	276696	47.67	13670	14060	13360	17680	9520	13600	13707.45	0.51	-12146	3064	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	966	0.00	0.00	12	3.86	0.00	0.00	38200	20230918	-64.74	10110	20231110	33.23	38200	-64.74	20230918	10110	33.23	20231110	38200	-64.74	20230918	10110	33.23	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
109	20231211	131155	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13540	-60	5	-0.44	3240679510	235705	40.61	13670	14060	13530	17680	9520	13600	13750.06	0.51	-12146	3709	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	971	0.00	0.00	12	3.29	0.00	0.00	38200	20230918	-64.55	10110	20231110	33.93	38200	-64.55	20230918	10110	33.93	20231110	38200	-64.55	20230918	10110	33.93	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
110	20231211	121158	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13580	-20	5	-0.15	2890491590	209943	36.17	13670	14060	13530	17680	9520	13600	13769.49	0.51	-12146	6048	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	974	0.00	0.00	12	2.93	0.00	0.00	38200	20230918	-64.45	10110	20231110	34.32	38200	-64.45	20230918	10110	34.32	20231110	38200	-64.45	20230918	10110	34.32	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
111	20231211	111153	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13940	340	2	2.50	2432002170	176497	30.41	13670	14060	13530	17680	9520	13600	13781.19	0.51	-12146	9800	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	1000	0.00	0.00	12	2.46	0.00	0.00	38200	20230918	-63.51	10110	20231110	37.88	38200	-63.51	20230918	10110	37.88	20231110	38200	-63.51	20230918	10110	37.88	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
112	20231211	101153	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13860	260	2	1.91	2143898810	155721	26.83	13670	14060	13530	17680	9520	13600	13769.59	0.51	-12146	11209	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	994	0.00	0.00	12	2.17	0.00	0.00	38200	20230918	-63.72	10110	20231110	37.09	38200	-63.72	20230918	10110	37.09	20231110	38200	-63.72	20230918	10110	37.09	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
113	20231211	091152	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13680	80	2	0.59	696477040	50705	8.74	13670	13810	13670	17680	9520	13600	13741.04	0.51	-12146	3444	15386	14492	13996	13102	12606	14245	12855	179	4080	2500	9520	10	1	7171032	981	0.00	0.00	12	0.71	0.00	0.00	38200	20230918	-64.19	10110	20231110	35.31	38200	-64.19	20230918	10110	35.31	20231110	38200	-64.19	20230918	10110	35.31	20231110	0.30	N	465770	2500	179 억		36499	N	N	0	N	00	N
114	20231208	161142	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13600	-470	5	-3.34	8170615680	575869	110.21	14150	14890	13500	18290	9850	14070	14189.25	0.51	0	12228	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	975	0.00	0.00	12	8.03	0.00	0.00	38200	20230918	-64.40	10110	20231110	34.52	38200	-64.40	20230918	10110	34.52	20231110	38200	-64.40	20230918	10110	34.52	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
115	20231208	151146	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13610	-460	5	-3.27	7894252290	555565	106.32	14150	14890	13500	18290	9850	14070	14209.45	0.51	0	15192	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	976	0.00	0.00	12	7.75	0.00	0.00	38200	20230918	-64.37	10110	20231110	34.62	38200	-64.37	20230918	10110	34.62	20231110	38200	-64.37	20230918	10110	34.62	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
116	20231208	141145	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13720	-350	5	-2.49	7347145570	515444	98.65	14150	14890	13500	18290	9850	14070	14254.06	0.51	0	16728	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	984	0.00	0.00	12	7.19	0.00	0.00	38200	20230918	-64.08	10110	20231110	35.71	38200	-64.08	20230918	10110	35.71	20231110	38200	-64.08	20230918	10110	35.71	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
117	20231208	131142	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13710	-360	5	-2.56	6610137220	461268	88.28	14150	14890	13710	18290	9850	14070	14330.44	0.51	0	11258	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	983	0.00	0.00	12	6.43	0.00	0.00	38200	20230918	-64.11	10110	20231110	35.61	38200	-64.11	20230918	10110	35.61	20231110	38200	-64.11	20230918	10110	35.61	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
118	20231208	121139	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13950	-120	5	-0.85	5994354520	416598	79.73	14150	14890	13810	18290	9850	14070	14388.93	0.51	0	13431	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	1000	0.00	0.00	12	5.81	0.00	0.00	38200	20230918	-63.48	10110	20231110	37.98	38200	-63.48	20230918	10110	37.98	20231110	38200	-63.48	20230918	10110	37.98	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
119	20231208	111134	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13860	-210	5	-1.49	5750911300	399114	76.38	14150	14890	13810	18290	9850	14070	14409.31	0.51	0	15598	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	994	0.00	0.00	12	5.57	0.00	0.00	38200	20230918	-63.72	10110	20231110	37.09	38200	-63.72	20230918	10110	37.09	20231110	38200	-63.72	20230918	10110	37.09	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
120	20231208	101144	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14120	50	2	0.36	4962545010	342649	65.58	14150	14890	13960	18290	9850	14070	14483.05	0.51	0	14116	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	1013	0.00	0.00	12	4.78	0.00	0.00	38200	20230918	-63.04	10110	20231110	39.66	38200	-63.04	20230918	10110	39.66	20231110	38200	-63.04	20230918	10110	39.66	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
121	20231208	091134	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14380	310	2	2.20	574861830	40501	7.75	14150	14400	13960	18290	9850	14070	14194.19	0.51	0	7844	15683	14876	14293	13486	12903	14585	13195	179	4220	2500	9840	10	1	7171032	1031	0.00	0.00	12	0.56	0.00	0.00	38200	20230918	-62.36	10110	20231110	42.24	38200	-62.36	20230918	10110	42.24	20231110	38200	-62.36	20230918	10110	42.24	20231110	0.16	N	465770	2500	179 억		36499	N	N	0	N	00	N
122	20231207	161133	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14070	-880	5	-5.89	7446479860	517691	42.57	14750	15100	13710	19430	10470	14950	14384.79	0.51	0	1485	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1009	0.00	0.00	12	7.22	0.00	0.00	38200	20230918	-63.17	10110	20231110	39.17	38200	-63.17	20230918	10110	39.17	20231110	38200	-63.17	20230918	10110	39.17	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
123	20231207	151136	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14010	-940	5	-6.29	7149217260	496476	40.82	14750	15100	13710	19430	10470	14950	14399.41	0.51	0	2172	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1005	0.00	0.00	12	6.92	0.00	0.00	38200	20230918	-63.32	10110	20231110	38.58	38200	-63.32	20230918	10110	38.58	20231110	38200	-63.32	20230918	10110	38.58	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
124	20231207	141135	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13980	-970	5	-6.49	6444108970	445776	36.66	14750	15100	13980	19430	10470	14950	14455.42	0.51	0	-959	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1003	0.00	0.00	12	6.22	0.00	0.00	38200	20230918	-63.40	10110	20231110	38.28	38200	-63.40	20230918	10110	38.28	20231110	38200	-63.40	20230918	10110	38.28	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
125	20231207	131132	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14160	-790	5	-5.28	5819785370	401264	33.00	14750	15100	13990	19430	10470	14950	14503.12	0.51	0	1681	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1015	0.00	0.00	12	5.60	0.00	0.00	38200	20230918	-62.93	10110	20231110	40.06	38200	-62.93	20230918	10110	40.06	20231110	38200	-62.93	20230918	10110	40.06	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
126	20231207	121133	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14260	-690	5	-4.62	4732057420	324324	26.67	14750	15100	14250	19430	10470	14950	14590.01	0.51	0	9370	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1023	0.00	0.00	12	4.52	0.00	0.00	38200	20230918	-62.67	10110	20231110	41.05	38200	-62.67	20230918	10110	41.05	20231110	38200	-62.67	20230918	10110	41.05	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
127	20231207	111117	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14320	-630	5	-4.21	4396934300	300862	24.74	14750	15100	14250	19430	10470	14950	14613.94	0.51	0	11226	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1027	0.00	0.00	12	4.20	0.00	0.00	38200	20230918	-62.51	10110	20231110	41.64	38200	-62.51	20230918	10110	41.64	20231110	38200	-62.51	20230918	10110	41.64	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
128	20231207	101127	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14300	-650	5	-4.35	3654660350	249059	20.48	14750	15100	14270	19430	10470	14950	14673.36	0.51	0	10399	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1025	0.00	0.00	12	3.47	0.00	0.00	38200	20230918	-62.57	10110	20231110	41.44	38200	-62.57	20230918	10110	41.44	20231110	38200	-62.57	20230918	10110	41.44	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
129	20231207	091133	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15010	60	2	0.40	1347304710	90518	7.44	14750	15100	14630	19430	10470	14950	14884.05	0.51	0	12921	16836	15892	15046	14102	13256	15470	13680	179	4480	2500	10460	10	1	7171032	1076	0.00	0.00	12	1.26	0.00	0.00	38200	20230918	-60.71	10110	20231110	48.47	38200	-60.71	20230918	10110	48.47	20231110	38200	-60.71	20230918	10110	48.47	20231110	0.14	N	465770	2500	179 억		36912	N	N	4	N	00	N
130	20231206	161120	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14950	-150	5	-0.99	18080266700	1205705	61.53	15530	15990	14200	19630	10570	15100	14995.72	1.54	0	-89241	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1072	0.00	0.00	12	16.81	0.00	0.00	38200	20230918	-60.86	10110	20231110	47.87	38200	-60.86	20230918	10110	47.87	20231110	38200	-60.86	20230918	10110	47.87	20231110	0.23	N	465770	2500	179 억		110745	N	N	4	N	00	N
131	20231206	151138	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14820	-280	5	-1.85	17032635270	1135051	57.93	15530	15990	14200	19630	10570	15100	15006.05	1.54	0	-87349	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1063	0.00	0.00	12	15.83	0.00	0.00	38200	20230918	-61.20	10110	20231110	46.59	38200	-61.20	20230918	10110	46.59	20231110	38200	-61.20	20230918	10110	46.59	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
132	20231206	141134	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14430	-670	5	-4.44	15735769030	1045861	53.37	15530	15990	14200	19630	10570	15100	15045.75	1.54	0	-88743	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1035	0.00	0.00	12	14.58	0.00	0.00	38200	20230918	-62.23	10110	20231110	42.73	38200	-62.23	20230918	10110	42.73	20231110	38200	-62.23	20230918	10110	42.73	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
133	20231206	131122	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14570	-530	5	-3.51	15082044100	1000789	51.07	15530	15990	14200	19630	10570	15100	15070.15	1.54	0	-86641	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1045	0.00	0.00	12	13.96	0.00	0.00	38200	20230918	-61.86	10110	20231110	44.11	38200	-61.86	20230918	10110	44.11	20231110	38200	-61.86	20230918	10110	44.11	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
134	20231206	121111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14540	-560	5	-3.71	14442893180	956808	48.83	15530	15990	14200	19630	10570	15100	15094.87	1.54	0	-84581	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1043	0.00	0.00	12	13.34	0.00	0.00	38200	20230918	-61.94	10110	20231110	43.82	38200	-61.94	20230918	10110	43.82	20231110	38200	-61.94	20230918	10110	43.82	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
135	20231206	111136	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14500	-600	5	-3.97	13580005960	897247	45.79	15530	15990	14200	19630	10570	15100	15135.20	1.54	0	-74647	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1040	0.00	0.00	12	12.51	0.00	0.00	38200	20230918	-62.04	10110	20231110	43.42	38200	-62.04	20230918	10110	43.42	20231110	38200	-62.04	20230918	10110	43.42	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
136	20231206	101125	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14660	-440	5	-2.91	12344965540	812505	41.46	15530	15990	14200	19630	10570	15100	15193.72	1.54	0	-67480	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1051	0.00	0.00	12	11.33	0.00	0.00	38200	20230918	-61.62	10110	20231110	45.00	38200	-61.62	20230918	10110	45.00	20231110	38200	-61.62	20230918	10110	45.00	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
137	20231206	091127	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15190	90	2	0.60	6621420900	427592	21.82	15530	15990	14800	19630	10570	15100	15485.43	1.54	0	-46432	16480	15790	14900	14210	13320	16135	14555	179	4530	2500	10570	10	1	7171032	1089	0.00	0.00	12	5.96	0.00	0.00	38200	20230918	-60.24	10110	20231110	50.25	38200	-60.24	20230918	10110	50.25	20231110	38200	-60.24	20230918	10110	50.25	20231110	0.23	N	465770	2500	179 억		110745	N	N	0	N	00	N
138	20231205	161128	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15100	-100	5	-0.66	27435287580	1851546	32.51	14680	15590	14010	19760	10640	15200	14816.72	1.22	0	34629	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1083	0.00	0.00	12	25.82	0.00	0.00	38200	20230918	-60.47	10110	20231110	49.36	38200	-60.47	20230918	10110	49.36	20231110	38200	-60.47	20230918	10110	49.36	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
139	20231205	151126	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14800	-400	5	-2.63	26203033570	1769108	31.06	14680	15590	14010	19760	10640	15200	14811.38	1.22	0	22617	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1061	0.00	0.00	12	24.67	0.00	0.00	38200	20230918	-61.26	10110	20231110	46.39	38200	-61.26	20230918	10110	46.39	20231110	38200	-61.26	20230918	10110	46.39	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
140	20231205	141123	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15120	-80	5	-0.53	22369161150	1515789	26.62	14680	15590	14010	19760	10640	15200	14757.36	1.22	0	10880	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1084	0.00	0.00	12	21.14	0.00	0.00	38200	20230918	-60.42	10110	20231110	49.55	38200	-60.42	20230918	10110	49.55	20231110	38200	-60.42	20230918	10110	49.55	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
141	20231205	131119	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15360	160	2	1.05	17820484520	1216334	21.36	14680	15420	14010	19760	10640	15200	14650.87	1.22	0	16472	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1101	0.00	0.00	12	16.96	0.00	0.00	38200	20230918	-59.79	10110	20231110	51.93	38200	-59.79	20230918	10110	51.93	20231110	38200	-59.79	20230918	10110	51.93	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
142	20231205	121119	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14700	-500	5	-3.29	12040729200	832147	14.61	14680	14860	14010	19760	10640	15200	14469.26	1.22	0	30915	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1054	0.00	0.00	12	11.60	0.00	0.00	38200	20230918	-61.52	10110	20231110	45.40	38200	-61.52	20230918	10110	45.40	20231110	38200	-61.52	20230918	10110	45.40	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
143	20231205	111117	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14580	-620	5	-4.08	9945592520	688612	12.09	14680	14860	14010	19760	10640	15200	14442.68	1.22	0	11349	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1046	0.00	0.00	12	9.60	0.00	0.00	38200	20230918	-61.83	10110	20231110	44.21	38200	-61.83	20230918	10110	44.21	20231110	38200	-61.83	20230918	10110	44.21	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
144	20231205	101120	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14530	-670	5	-4.41	6966801950	484999	8.52	14680	14700	14010	19760	10640	15200	14364.14	1.22	0	26881	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1042	0.00	0.00	12	6.76	0.00	0.00	38200	20230918	-61.96	10110	20231110	43.72	38200	-61.96	20230918	10110	43.72	20231110	38200	-61.96	20230918	10110	43.72	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
145	20231205	091116	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14050	-1150	5	-7.57	3685944910	256638	4.51	14680	14700	14010	19760	10640	15200	14361.62	1.22	0	-2782	17553	16376	14493	13316	11433	16965	13905	179	4560	2500	10640	10	1	7171032	1008	0.00	0.00	12	3.58	0.00	0.00	38200	20230918	-63.22	10110	20231110	38.97	38200	-63.22	20230918	10110	38.97	20231110	38200	-63.22	20230918	10110	38.97	20231110	0.28	N	465770	2500	179 억		87357	N	N	0	N	00	N
146	20231204	161113	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15200	2670	2	21.31	82245274690	5650746	449.52	12790	15670	12610	16280	8780	12530	14553.27	0.72	0	35150	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	1090	0.00	0.00	12	78.80	0.00	0.00	38200	20230918	-60.21	10110	20231110	50.35	38200	-60.21	20230918	10110	50.35	20231110	38200	-60.21	20230918	10110	50.35	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
147	20231204	151116	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14850	2320	2	18.52	79272908490	5453612	433.84	12790	15670	12610	16280	8780	12530	14535.88	0.72	0	34501	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	1065	0.00	0.00	12	76.05	0.00	0.00	38200	20230918	-61.13	10110	20231110	46.88	38200	-61.13	20230918	10110	46.88	20231110	38200	-61.13	20230918	10110	46.88	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
148	20231204	141108	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15370	2840	2	22.67	69293859400	4783852	380.56	12790	15670	12610	16280	8780	12530	14484.98	0.72	0	45660	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	1102	0.00	0.00	12	66.71	0.00	0.00	38200	20230918	-59.76	10110	20231110	52.03	38200	-59.76	20230918	10110	52.03	20231110	38200	-59.76	20230918	10110	52.03	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
149	20231204	131107	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15190	2660	2	21.23	52513483800	3681993	292.90	12790	15300	12610	16280	8780	12530	14262.28	0.72	0	65988	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	1089	0.00	0.00	12	51.35	0.00	0.00	38200	20230918	-60.24	10110	20231110	50.25	38200	-60.24	20230918	10110	50.25	20231110	38200	-60.24	20230918	10110	50.25	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
150	20231204	121108	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14410	1880	2	15.00	37740298720	2680426	213.23	12790	14910	12610	16280	8780	12530	14080.00	0.72	0	99816	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	1033	0.00	0.00	12	37.38	0.00	0.00	38200	20230918	-62.28	10110	20231110	42.53	38200	-62.28	20230918	10110	42.53	20231110	38200	-62.28	20230918	10110	42.53	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
151	20231204	111111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14430	1900	2	15.16	32136917630	2290391	182.20	12790	14910	12610	16280	8780	12530	14031.24	0.72	0	105449	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	1035	0.00	0.00	12	31.94	0.00	0.00	38200	20230918	-62.23	10110	20231110	42.73	38200	-62.23	20230918	10110	42.73	20231110	38200	-62.23	20230918	10110	42.73	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
152	20231204	101108	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12850	320	2	2.55	5758706670	441137	35.09	12790	13300	12610	16280	8780	12530	13054.32	0.72	0	61097	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	921	0.00	0.00	12	6.15	0.00	0.00	38200	20230918	-66.36	10110	20231110	27.10	38200	-66.36	20230918	10110	27.10	20231110	38200	-66.36	20230918	10110	27.10	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
153	20231204	091107	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13040	510	2	4.07	1970001880	151701	12.07	12790	13200	12610	16280	8780	12530	12986.29	0.72	0	23701	14036	13282	12816	12062	11596	13050	11830	179	3750	2500	8770	10	1	7171032	935	0.00	0.00	12	2.12	0.00	0.00	38200	20230918	-65.86	10110	20231110	28.98	38200	-65.86	20230918	10110	28.98	20231110	38200	-65.86	20230918	10110	28.98	20231110	0.35	N	465770	2500	179 억		51480	N	N	0	N	00	N
154	20231201	161109	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12530	-280	5	-2.19	16104013480	1244163	27.43	12820	13570	12350	16650	8970	12810	12943.89	0.77	0	-5334	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	899	0.00	0.00	12	17.35	0.00	0.00	38200	20230918	-67.20	10110	20231110	23.94	38200	-67.20	20230918	10110	23.94	20231110	38200	-67.20	20230918	10110	23.94	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
155	20231201	151106	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12500	-310	5	-2.42	15884452230	1226585	27.05	12820	13570	12350	16650	8970	12810	12950.35	0.77	0	-6650	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	896	0.00	0.00	12	17.10	0.00	0.00	38200	20230918	-67.28	10110	20231110	23.64	38200	-67.28	20230918	10110	23.64	20231110	38200	-67.28	20230918	10110	23.64	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
156	20231201	141104	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12530	-280	5	-2.19	15204724640	1172067	25.84	12820	13570	12500	16650	8970	12810	12972.82	0.77	0	-5669	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	899	0.00	0.00	12	16.34	0.00	0.00	38200	20230918	-67.20	10110	20231110	23.94	38200	-67.20	20230918	10110	23.94	20231110	38200	-67.20	20230918	10110	23.94	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
157	20231201	131109	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12690	-120	5	-0.94	14343244570	1103731	24.34	12820	13570	12500	16650	8970	12810	12995.54	0.77	0	-6979	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	910	0.00	0.00	12	15.39	0.00	0.00	38200	20230918	-66.78	10110	20231110	25.52	38200	-66.78	20230918	10110	25.52	20231110	38200	-66.78	20230918	10110	25.52	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
158	20231201	121115	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12900	90	2	0.70	13622053120	1047482	23.10	12820	13570	12500	16650	8970	12810	13004.90	0.77	0	-6172	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	925	0.00	0.00	12	14.61	0.00	0.00	38200	20230918	-66.23	10110	20231110	27.60	38200	-66.23	20230918	10110	27.60	20231110	38200	-66.23	20230918	10110	27.60	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
159	20231201	111107	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12930	120	2	0.94	12610519620	968845	21.36	12820	13570	12500	16650	8970	12810	13016.42	0.77	0	-5925	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	927	0.00	0.00	12	13.51	0.00	0.00	38200	20230918	-66.15	10110	20231110	27.89	38200	-66.15	20230918	10110	27.89	20231110	38200	-66.15	20230918	10110	27.89	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
160	20231201	101116	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12950	140	2	1.09	10687719710	820860	18.10	12820	13570	12500	16650	8970	12810	13020.61	0.77	0	7496	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	929	0.00	0.00	12	11.45	0.00	0.00	38200	20230918	-66.10	10110	20231110	28.09	38200	-66.10	20230918	10110	28.09	20231110	38200	-66.10	20230918	10110	28.09	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N
161	20231201	091104	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13130	320	2	2.50	3103897310	242724	5.35	12820	13140	12500	16650	8970	12810	12787.60	0.77	0	22078	15590	14200	12810	11420	10030	14895	12115	179	3840	2500	8960	10	1	7171032	942	0.00	0.00	12	3.38	0.00	0.00	38200	20230918	-65.63	10110	20231110	29.87	38200	-65.63	20230918	10110	29.87	20231110	38200	-65.63	20230918	10110	29.87	20231110	0.35	N	465770	2500	179 억		55159	N	N	0	N	00	N