KissMeData/091810/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	160800	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
3	20231229	150755	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
4	20231229	140754	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
5	20231229	130755	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
6	20231229	120756	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
7	20231229	110722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
8	20231229	100729	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
9	20231229	090730	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2681283725	1149790	345.02	2250	2395	2250	2915	1575	2245	2331.61	3.42	342256	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3437344	N	N	9720	N	00	N
10	20231228	160722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	145	2	6.46	2669338470	1144786	343.52	2250	2395	2250	2915	1575	2245	2331.61	3.42	334883	350350	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4798	-3.62	7.59	12	0.57	-661.00	315.00	3800	20230420	-37.11	1955	20231024	22.25	3800	-37.11	20230420	1955	22.25	20231024	3800	-37.11	20230420	1955	22.25	20231024	0.00	N	091810	500	1003 억		3429971	N	N	9720	N	00	N
11	20231228	150728	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2385	140	2	6.24	2284258315	983486	295.12	2250	2390	2250	2915	1575	2245	2322.61	3.38	300634	306639	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4788	-3.61	7.57	12	0.49	-661.00	315.00	3800	20230420	-37.24	1955	20231024	21.99	3800	-37.24	20230420	1955	21.99	20231024	3800	-37.24	20230420	1955	21.99	20231024	0.00	N	091810	500	1003 억		3395722	N	N	20	N	00	N
12	20231228	140720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	85	2	3.79	1659301755	717649	215.35	2250	2350	2250	2915	1575	2245	2312.14	3.34	252517	256568	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4678	-3.52	7.40	12	0.36	-661.00	315.00	3800	20230420	-38.68	1955	20231024	19.18	3800	-38.68	20230420	1955	19.18	20231024	3800	-38.68	20230420	1955	19.18	20231024	0.00	N	091810	500	1003 억		3347605	N	N	20	N	00	N
13	20231228	130721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	100	2	4.45	1478431790	640191	192.10	2250	2350	2250	2915	1575	2245	2309.36	3.31	223206	219229	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4708	-3.55	7.44	12	0.32	-661.00	315.00	3800	20230420	-38.29	1955	20231024	19.95	3800	-38.29	20230420	1955	19.95	20231024	3800	-38.29	20230420	1955	19.95	20231024	0.00	N	091810	500	1003 억		3318294	N	N	20	N	00	N
14	20231228	120724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	95	2	4.23	1075873950	467947	140.42	2250	2350	2250	2915	1575	2245	2299.14	3.27	188224	179730	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4698	-3.54	7.43	12	0.23	-661.00	315.00	3800	20230420	-38.42	1955	20231024	19.69	3800	-38.42	20230420	1955	19.69	20231024	3800	-38.42	20230420	1955	19.69	20231024	0.00	N	091810	500	1003 억		3283312	N	N	20	N	00	N
15	20231228	110725	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	50	2	2.23	521924555	228899	68.69	2250	2305	2250	2915	1575	2245	2280.15	3.16	74248	72653	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4608	-3.47	7.29	12	0.11	-661.00	315.00	3800	20230420	-39.61	1955	20231024	17.39	3800	-39.61	20230420	1955	17.39	20231024	3800	-39.61	20230420	1955	17.39	20231024	0.00	N	091810	500	1003 억		3169336	N	N	20	N	00	N
16	20231228	100720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	45	2	2.00	252224495	111330	33.41	2250	2290	2250	2915	1575	2245	2265.56	3.11	26499	26499	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4598	-3.46	7.27	12	0.06	-661.00	315.00	3800	20230420	-39.74	1955	20231024	17.14	3800	-39.74	20230420	1955	17.14	20231024	3800	-39.74	20230420	1955	17.14	20231024	0.00	N	091810	500	1003 억		3121587	N	N	20	N	00	N
17	20231228	090722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	15	2	0.67	26269430	11668	3.50	2250	2260	2250	2915	1575	2245	2251.41	3.08	-612	-612	2278	2261	2248	2231	2218	2255	2225	1004	670	500	1610	5	1	200771551	4537	-3.42	7.17	12	0.01	-661.00	315.00	3800	20230420	-40.53	1955	20231024	15.60	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1955	15.60	20231024	0.00	N	091810	500	1003 억		3094476	N	N	20	N	00	N
18	20231227	160715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-15	5	-0.66	742942485	331483	67.47	2260	2265	2235	2935	1585	2260	2241.27	3.08	-59314	-63792	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4507	-3.40	7.13	12	0.17	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3095088	N	N	20	N	00	N
19	20231227	150726	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-25	5	-1.11	717196520	320000	65.14	2260	2265	2235	2935	1585	2260	2241.24	3.09	-54339	-58549	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4487	-3.38	7.10	12	0.16	-661.00	315.00	3800	20230420	-41.18	1955	20231024	14.32	3800	-41.18	20230420	1955	14.32	20231024	3800	-41.18	20230420	1955	14.32	20231024	0.00	N	091810	500	1003 억		3100063	N	N	0	N	00	N
20	20231227	140723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-20	5	-0.88	617587210	275473	56.07	2260	2265	2235	2935	1585	2260	2241.92	3.09	-48424	-51913	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4497	-3.39	7.11	12	0.14	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3105978	N	N	0	N	00	N
21	20231227	130717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-15	5	-0.66	525525260	234329	47.70	2260	2265	2235	2935	1585	2260	2242.68	3.10	-46597	-49089	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4507	-3.40	7.13	12	0.12	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3107805	N	N	0	N	00	N
22	20231227	120718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-20	5	-0.88	400237585	178323	36.30	2260	2265	2235	2935	1585	2260	2244.45	3.10	-40778	-47334	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4497	-3.39	7.11	12	0.09	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3113624	N	N	0	N	00	N
23	20231227	110723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-20	5	-0.88	313284615	139481	28.39	2260	2265	2235	2935	1585	2260	2246.07	3.11	-37793	-38400	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4497	-3.39	7.11	12	0.07	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3116609	N	N	0	N	00	N
24	20231227	100722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-15	5	-0.66	183983410	81932	16.68	2260	2265	2235	2935	1585	2260	2245.56	3.12	-27240	-27263	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4507	-3.40	7.13	12	0.04	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3127162	N	N	0	N	00	N
25	20231227	090724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	0	3	0.00	20180285	8937	1.82	2260	2265	2250	2935	1585	2260	2258.06	3.14	1247	937	2323	2291	2258	2226	2193	2307	2242	1004	675	500	1620	5	1	200771551	4537	-3.42	7.17	12	0.00	-661.00	315.00	3800	20230420	-40.53	1955	20231024	15.60	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1955	15.60	20231024	0.00	N	091810	500	1003 억		3155649	N	N	0	N	00	N
26	20231226	160724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	5	2	0.22	1102037635	488032	103.66	2255	2290	2225	2930	1580	2255	2258.12	3.14	-14517	-10671	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4537	-3.42	7.17	12	0.24	-661.00	315.00	3800	20230420	-40.53	1955	20231024	15.60	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1955	15.60	20231024	0.00	N	091810	500	1003 억		3154402	N	N	1845	N	00	N
27	20231226	150721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	15	2	0.67	1055871675	467658	99.34	2255	2290	2225	2930	1580	2255	2257.79	3.15	-6990	-3262	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4558	-3.43	7.21	12	0.23	-661.00	315.00	3800	20230420	-40.26	1955	20231024	16.11	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1955	16.11	20231024	0.00	N	091810	500	1003 억		3161929	N	N	1845	N	00	N
28	20231226	140723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	30	2	1.33	817417590	363090	77.12	2255	2290	2225	2930	1580	2255	2251.28	3.17	12180	15237	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4588	-3.46	7.25	12	0.18	-661.00	315.00	3800	20230420	-39.87	1955	20231024	16.88	3800	-39.87	20230420	1955	16.88	20231024	3800	-39.87	20230420	1955	16.88	20231024	0.00	N	091810	500	1003 억		3181099	N	N	1845	N	00	N
29	20231226	130722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-10	5	-0.44	442668840	197883	42.03	2255	2255	2225	2930	1580	2255	2237.02	3.10	-61532	-59146	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4507	-3.40	7.13	12	0.10	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3107387	N	N	1845	N	00	N
30	20231226	120721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-15	5	-0.67	367395730	164311	34.90	2255	2255	2225	2930	1580	2255	2235.98	3.10	-54944	-53268	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4497	-3.39	7.11	12	0.08	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3113975	N	N	1845	N	00	N
31	20231226	110725	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2230	-25	5	-1.11	271017270	121200	25.74	2255	2255	2225	2930	1580	2255	2236.12	3.11	-49972	-48967	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4477	-3.37	7.08	12	0.06	-661.00	315.00	3800	20230420	-41.32	1955	20231024	14.07	3800	-41.32	20230420	1955	14.07	20231024	3800	-41.32	20230420	1955	14.07	20231024	0.00	N	091810	500	1003 억		3118947	N	N	1845	N	00	N
32	20231226	100721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2230	-25	5	-1.11	186858025	83509	17.74	2255	2255	2225	2930	1580	2255	2237.58	3.12	-38765	-38431	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4477	-3.37	7.08	12	0.04	-661.00	315.00	3800	20230420	-41.32	1955	20231024	14.07	3800	-41.32	20230420	1955	14.07	20231024	3800	-41.32	20230420	1955	14.07	20231024	0.00	N	091810	500	1003 억		3130154	N	N	1845	N	00	N
33	20231226	090724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-15	5	-0.67	53423695	23792	5.05	2255	2255	2240	2930	1580	2255	2245.45	3.15	-10437	-10437	2291	2272	2241	2222	2191	2282	2232	1004	675	500	1620	5	1	200771551	4497	-3.39	7.11	12	0.01	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3158482	N	N	1845	N	00	N
34	20231222	160713	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2255	10	2	0.45	1051021705	470051	71.24	2240	2260	2210	2915	1575	2245	2235.97	3.16	46502	135439	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4527	-3.41	7.16	12	0.23	-661.00	315.00	3800	20230420	-40.66	1955	20231024	15.35	3800	-40.66	20230420	1955	15.35	20231024	3800	-40.66	20230420	1955	15.35	20231024	0.00	N	091810	500	1003 억		3168832	N	N	1845	N	00	N
35	20231222	150710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2255	10	2	0.45	982842865	439836	66.66	2240	2255	2210	2915	1575	2245	2234.57	3.16	50683	140274	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4527	-3.41	7.16	12	0.22	-661.00	315.00	3800	20230420	-40.66	1955	20231024	15.35	3800	-40.66	20230420	1955	15.35	20231024	3800	-40.66	20230420	1955	15.35	20231024	0.00	N	091810	500	1003 억		3173013	N	N	713	N	00	N
36	20231222	140707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	0	3	0.00	889004505	398095	60.33	2240	2250	2210	2915	1575	2245	2233.15	3.16	51068	132431	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4507	-3.40	7.13	12	0.20	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3173398	N	N	713	N	00	N
37	20231222	130710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	0	3	0.00	743074570	332983	50.47	2240	2250	2210	2915	1575	2245	2231.57	3.15	35217	107060	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4507	-3.40	7.13	12	0.17	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3157547	N	N	713	N	00	N
38	20231222	120708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	5	2	0.22	626396920	280988	42.59	2240	2250	2210	2915	1575	2245	2229.27	3.13	20921	81734	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4517	-3.40	7.14	12	0.14	-661.00	315.00	3800	20230420	-40.79	1955	20231024	15.09	3800	-40.79	20230420	1955	15.09	20231024	3800	-40.79	20230420	1955	15.09	20231024	0.00	N	091810	500	1003 억		3143251	N	N	713	N	00	N
39	20231222	110707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	0	3	0.00	483584475	217321	32.94	2240	2245	2210	2915	1575	2245	2225.21	3.11	2883	54803	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4507	-3.40	7.13	12	0.11	-661.00	315.00	3800	20230420	-40.92	1955	20231024	14.83	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3125213	N	N	713	N	00	N
40	20231222	100706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-5	5	-0.22	360273685	162233	24.59	2240	2245	2210	2915	1575	2245	2220.72	3.11	-5652	37198	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4497	-3.39	7.11	12	0.08	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3116678	N	N	713	N	00	N
41	20231222	090708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-5	5	-0.22	53708195	24060	3.65	2240	2245	2220	2915	1575	2245	2232.26	3.07	-45411	-8529	2298	2271	2248	2221	2198	2260	2210	1004	670	500	1610	5	1	200771551	4497	-3.39	7.11	12	0.01	-661.00	315.00	3800	20230420	-41.05	1955	20231024	14.58	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3076919	N	N	713	N	00	N
42	20231221	160704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-30	5	-1.32	1474867150	658903	173.96	2270	2275	2225	2955	1595	2275	2238.35	3.11	-5383	-10726	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4507	-3.40	7.13	12	0.33	-661.00	315.00	3800	20230420	-40.92	1900	20221219	18.16	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3118460	N	N	713	N	00	N
43	20231221	150706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-40	5	-1.76	1362195030	608512	160.65	2270	2275	2225	2955	1595	2275	2238.57	3.12	6506	721	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4487	-3.38	7.10	12	0.30	-661.00	315.00	3800	20230420	-41.18	1900	20221219	17.63	3800	-41.18	20230420	1955	14.32	20231024	3800	-41.18	20230420	1955	14.32	20231024	0.00	N	091810	500	1003 억		3130349	N	N	3830	N	00	N
44	20231221	140704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2230	-45	5	-1.98	1083254330	483376	127.62	2270	2275	2225	2955	1595	2275	2241.02	3.07	-46615	-49339	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4477	-3.37	7.08	12	0.24	-661.00	315.00	3800	20230420	-41.32	1900	20221219	17.37	3800	-41.32	20230420	1955	14.07	20231024	3800	-41.32	20230420	1955	14.07	20231024	0.00	N	091810	500	1003 억		3077228	N	N	3830	N	00	N
45	20231221	130703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	-25	5	-1.10	736560990	328242	86.66	2270	2275	2230	2955	1595	2275	2243.96	3.08	-31204	-33187	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4517	-3.40	7.14	12	0.16	-661.00	315.00	3800	20230420	-40.79	1900	20221219	18.42	3800	-40.79	20230420	1955	15.09	20231024	3800	-40.79	20230420	1955	15.09	20231024	0.00	N	091810	500	1003 억		3092639	N	N	3830	N	00	N
46	20231221	120707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	-25	5	-1.10	631510175	281440	74.30	2270	2275	2230	2955	1595	2275	2243.85	3.08	-29166	-32002	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4517	-3.40	7.14	12	0.14	-661.00	315.00	3800	20230420	-40.79	1900	20221219	18.42	3800	-40.79	20230420	1955	15.09	20231024	3800	-40.79	20230420	1955	15.09	20231024	0.00	N	091810	500	1003 억		3094677	N	N	3830	N	00	N
47	20231221	110708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	-35	5	-1.54	521426715	232339	61.34	2270	2275	2230	2955	1595	2275	2244.25	3.07	-43267	-46137	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4497	-3.39	7.11	12	0.12	-661.00	315.00	3800	20230420	-41.05	1900	20221219	17.89	3800	-41.05	20230420	1955	14.58	20231024	3800	-41.05	20230420	1955	14.58	20231024	0.00	N	091810	500	1003 억		3080576	N	N	3830	N	00	N
48	20231221	100705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-30	5	-1.32	293530295	130565	34.47	2270	2275	2230	2955	1595	2275	2248.15	3.08	-29415	-29619	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4507	-3.40	7.13	12	0.07	-661.00	315.00	3800	20230420	-40.92	1900	20221219	18.16	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1955	14.83	20231024	0.00	N	091810	500	1003 억		3094428	N	N	3830	N	00	N
49	20231221	090705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-15	5	-0.66	51921405	22957	6.06	2270	2275	2245	2955	1595	2275	2261.68	3.10	-8091	-8091	2301	2287	2266	2252	2231	2295	2260	1004	680	500	1630	5	1	200771551	4537	-3.42	7.17	12	0.01	-661.00	315.00	3800	20230420	-40.53	1900	20221219	18.95	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1955	15.60	20231024	0.00	N	091810	500	1003 억		3115752	N	N	3830	N	00	N
50	20231220	160706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	20	2	0.89	847477100	374157	72.37	2250	2280	2245	2930	1580	2255	2265.02	3.09	47783	74166	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4568	-3.44	7.22	12	0.19	-661.00	315.00	3800	20230420	-40.13	1900	20221216	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1955	16.37	20231024	0.00	N	091810	500	1003 억		3100549	N	N	3830	N	00	N
51	20231220	150743	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	20	2	0.89	751261745	331860	64.19	2250	2280	2245	2930	1580	2255	2263.79	3.10	56231	57091	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4568	-3.44	7.22	12	0.17	-661.00	315.00	3800	20230420	-40.13	1900	20221216	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1955	16.37	20231024	0.00	N	091810	500	1003 억		3108997	N	N	8585	N	00	N
52	20231220	140751	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	20	2	0.89	665486430	294072	56.88	2250	2280	2245	2930	1580	2255	2263.01	3.10	54183	54444	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4568	-3.44	7.22	12	0.15	-661.00	315.00	3800	20230420	-40.13	1900	20221216	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1955	16.37	20231024	0.00	N	091810	500	1003 억		3106949	N	N	8585	N	00	N
53	20231220	130745	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	15	2	0.67	548929600	242620	46.93	2250	2280	2245	2930	1580	2255	2262.51	3.08	41515	41926	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4558	-3.43	7.21	12	0.12	-661.00	315.00	3800	20230420	-40.26	1900	20221216	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1955	16.11	20231024	0.00	N	091810	500	1003 억		3094281	N	N	8585	N	00	N
54	20231220	120703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	25	2	1.11	459620465	203275	39.32	2250	2280	2245	2930	1580	2255	2261.08	3.08	36619	36625	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4578	-3.45	7.24	12	0.10	-661.00	315.00	3800	20230420	-40.00	1900	20221216	20.00	3800	-40.00	20230420	1955	16.62	20231024	3800	-40.00	20230420	1955	16.62	20231024	0.00	N	091810	500	1003 억		3089385	N	N	8585	N	00	N
55	20231220	110706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	15	2	0.67	388961065	172162	33.30	2250	2275	2245	2930	1580	2255	2259.27	3.08	39059	38474	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4558	-3.43	7.21	12	0.09	-661.00	315.00	3800	20230420	-40.26	1900	20221216	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1955	16.11	20231024	0.00	N	091810	500	1003 억		3091825	N	N	8585	N	00	N
56	20231220	100705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	15	2	0.67	349414120	154717	29.93	2250	2275	2245	2930	1580	2255	2258.41	3.08	39121	38837	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4558	-3.43	7.21	12	0.08	-661.00	315.00	3800	20230420	-40.26	1900	20221216	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1955	16.11	20231024	0.00	N	091810	500	1003 억		3091887	N	N	8585	N	00	N
57	20231220	090704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	10	2	0.44	105548825	46891	9.07	2250	2270	2245	2930	1580	2255	2250.94	3.06	18845	18845	2365	2310	2280	2225	2195	2295	2210	1004	675	500	1620	5	1	200771551	4547	-3.43	7.19	12	0.02	-661.00	315.00	3800	20230420	-40.39	1900	20221216	19.21	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1955	15.86	20231024	0.00	N	091810	500	1003 억		3071611	N	N	8585	N	00	N
58	20231219	160704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2255	-45	5	-1.96	1168751190	514591	128.66	2335	2335	2250	2990	1610	2300	2271.25	3.04	-51301	-82601	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4527	-3.41	7.16	12	0.26	-661.00	315.00	3800	20230420	-40.66	1900	20221216	18.68	3800	-40.66	20230420	1955	15.35	20231024	3800	-40.66	20230420	1900	18.68	20221219	0.00	N	091810	500	1003 억		3052766	N	N	8585	N	00	N
59	20231219	150706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-40	5	-1.74	1096940440	482831	120.72	2335	2335	2250	2990	1610	2300	2271.89	3.05	-41344	-71632	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4537	-3.42	7.17	12	0.24	-661.00	315.00	3800	20230420	-40.53	1900	20221216	18.95	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1900	18.95	20221219	0.00	N	091810	500	1003 억		3062723	N	N	3038	N	00	N
60	20231219	140702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-35	5	-1.52	846463595	371994	93.01	2335	2335	2250	2990	1610	2300	2275.48	3.07	-25940	-55854	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4547	-3.43	7.19	12	0.19	-661.00	315.00	3800	20230420	-40.39	1900	20221216	19.21	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221219	0.00	N	091810	500	1003 억		3078127	N	N	3038	N	00	N
61	20231219	130707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-30	5	-1.30	713238280	313200	78.31	2335	2335	2250	2990	1610	2300	2277.26	3.08	-12785	-42631	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4558	-3.43	7.21	12	0.16	-661.00	315.00	3800	20230420	-40.26	1900	20221216	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1900	19.47	20221219	0.00	N	091810	500	1003 억		3091282	N	N	3038	N	00	N
62	20231219	120706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-25	5	-1.09	604117365	265105	66.28	2335	2335	2250	2990	1610	2300	2278.79	3.08	-8168	-38014	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.13	-661.00	315.00	3800	20230420	-40.13	1900	20221216	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221219	0.00	N	091810	500	1003 억		3095899	N	N	3038	N	00	N
63	20231219	110705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-20	5	-0.87	488225500	214105	53.53	2335	2335	2250	2990	1610	2300	2280.31	3.10	3537	-26241	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4578	-3.45	7.24	12	0.11	-661.00	315.00	3800	20230420	-40.00	1900	20221216	20.00	3800	-40.00	20230420	1955	16.62	20231024	3800	-40.00	20230420	1900	20.00	20221219	0.00	N	091810	500	1003 억		3107604	N	N	3038	N	00	N
64	20231219	100705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-15	5	-0.65	372226890	163173	40.80	2335	2335	2250	2990	1610	2300	2281.18	3.10	6286	-23614	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4588	-3.46	7.25	12	0.08	-661.00	315.00	3800	20230420	-39.87	1900	20221216	20.26	3800	-39.87	20230420	1955	16.88	20231024	3800	-39.87	20230420	1900	20.26	20221219	0.00	N	091810	500	1003 억		3110353	N	N	3038	N	00	N
65	20231219	090702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	0	3	0.00	48862660	21067	5.27	2335	2335	2295	2990	1610	2300	2319.39	3.12	24353	-5547	2353	2326	2313	2286	2273	2320	2280	1004	690	500	1650	5	1	200771551	4618	-3.48	7.30	12	0.01	-661.00	315.00	3800	20230420	-39.47	1900	20221216	21.05	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1900	21.05	20221219	0.00	N	091810	500	1003 억		3128420	N	N	3038	N	00	N
66	20231218	160701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-45	5	-1.92	917857640	396581	69.14	2340	2340	2300	3045	1645	2345	2314.49	3.09	-85434	-86575	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4618	-3.48	7.30	12	0.20	-661.00	315.00	3800	20230420	-39.47	1900	20221216	21.05	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1900	21.05	20221219	0.00	N	091810	500	1003 억		3104067	N	N	3038	N	00	N
67	20231218	150703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-30	5	-1.28	786835440	339733	59.23	2340	2340	2300	3045	1645	2345	2316.04	3.10	-79544	-80848	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4648	-3.50	7.35	12	0.17	-661.00	315.00	3800	20230420	-39.08	1900	20221216	21.84	3800	-39.08	20230420	1955	18.41	20231024	3800	-39.08	20230420	1900	21.84	20221219	0.00	N	091810	500	1003 억		3109957	N	N	2896	N	00	N
68	20231218	140659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-30	5	-1.28	716848725	309469	53.96	2340	2340	2300	3045	1645	2345	2316.38	3.10	-81912	-83301	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4648	-3.50	7.35	12	0.15	-661.00	315.00	3800	20230420	-39.08	1900	20221216	21.84	3800	-39.08	20230420	1955	18.41	20231024	3800	-39.08	20230420	1900	21.84	20221219	0.00	N	091810	500	1003 억		3107589	N	N	2896	N	00	N
69	20231218	130701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-25	5	-1.07	634162920	273720	47.72	2340	2340	2300	3045	1645	2345	2316.83	3.10	-77272	-78521	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4658	-3.51	7.37	12	0.14	-661.00	315.00	3800	20230420	-38.95	1900	20221216	22.11	3800	-38.95	20230420	1955	18.67	20231024	3800	-38.95	20230420	1900	22.11	20221219	0.00	N	091810	500	1003 억		3112229	N	N	2896	N	00	N
70	20231218	120656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-25	5	-1.07	613322355	264732	46.16	2340	2340	2300	3045	1645	2345	2316.77	3.10	-76674	-77859	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4658	-3.51	7.37	12	0.13	-661.00	315.00	3800	20230420	-38.95	1900	20221216	22.11	3800	-38.95	20230420	1955	18.67	20231024	3800	-38.95	20230420	1900	22.11	20221219	0.00	N	091810	500	1003 억		3112827	N	N	2896	N	00	N
71	20231218	110659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-10	5	-0.43	561279130	242319	42.25	2340	2340	2300	3045	1645	2345	2316.28	3.10	-73768	-74998	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4688	-3.53	7.41	12	0.12	-661.00	315.00	3800	20230420	-38.55	1900	20221216	22.89	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1900	22.89	20221219	0.00	N	091810	500	1003 억		3115733	N	N	2896	N	00	N
72	20231218	100657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-35	5	-1.49	436183935	188406	32.85	2340	2340	2300	3045	1645	2345	2315.13	3.12	-62452	-63289	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4638	-3.49	7.33	12	0.09	-661.00	315.00	3800	20230420	-39.21	1900	20221216	21.58	3800	-39.21	20230420	1955	18.16	20231024	3800	-39.21	20230420	1900	21.58	20221219	0.00	N	091810	500	1003 억		3127049	N	N	2896	N	00	N
73	20231218	090655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-10	5	-0.43	72751925	31257	5.45	2340	2340	2315	3045	1645	2345	2327.54	3.19	14354	11072	2378	2361	2338	2321	2298	2370	2330	1004	700	500	1680	5	1	200771551	4688	-3.53	7.41	12	0.02	-661.00	315.00	3800	20230420	-38.55	1900	20221216	22.89	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1900	22.89	20221219	0.00	N	091810	500	1003 억		3203855	N	N	2896	N	00	N
74	20231215	160657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	20	2	0.86	1326193455	566283	121.58	2335	2355	2315	3020	1630	2325	2341.93	3.15	104568	130558	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4708	-3.55	7.44	12	0.28	-661.00	315.00	3800	20230420	-38.29	1900	20221216	23.42	3800	-38.29	20230420	1955	19.95	20231024	3800	-38.29	20230420	1900	23.42	20221216	0.00	N	091810	500	1003 억		3162499	N	N	2896	N	00	N
75	20231215	150700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2355	30	2	1.29	1138462480	486315	104.41	2335	2355	2315	3020	1630	2325	2341.00	3.20	154766	153720	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4728	-3.56	7.48	12	0.24	-661.00	315.00	3800	20230420	-38.03	1900	20221216	23.95	3800	-38.03	20230420	1955	20.46	20231024	3800	-38.03	20230420	1900	23.95	20221216	0.00	N	091810	500	1003 억		3212697	N	N	224	N	00	N
76	20231215	140700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	25	2	1.08	979984160	418848	89.92	2335	2355	2315	3020	1630	2325	2339.71	3.19	145006	143642	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4718	-3.56	7.46	12	0.21	-661.00	315.00	3800	20230420	-38.16	1900	20221216	23.68	3800	-38.16	20230420	1955	20.20	20231024	3800	-38.16	20230420	1900	23.68	20221216	0.00	N	091810	500	1003 억		3202937	N	N	224	N	00	N
77	20231215	130655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	15	2	0.65	655418285	280485	60.22	2335	2355	2315	3020	1630	2325	2336.73	3.12	73835	73311	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4698	-3.54	7.43	12	0.14	-661.00	315.00	3800	20230420	-38.42	1900	20221216	23.16	3800	-38.42	20230420	1955	19.69	20231024	3800	-38.42	20230420	1900	23.16	20221216	0.00	N	091810	500	1003 억		3131766	N	N	224	N	00	N
78	20231215	120656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	15	2	0.65	611809940	261844	56.22	2335	2355	2315	3020	1630	2325	2336.54	3.12	71294	70722	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4698	-3.54	7.43	12	0.13	-661.00	315.00	3800	20230420	-38.42	1900	20221216	23.16	3800	-38.42	20230420	1955	19.69	20231024	3800	-38.42	20230420	1900	23.16	20221216	0.00	N	091810	500	1003 억		3129225	N	N	224	N	00	N
79	20231215	110652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	25	2	1.08	440902105	189017	40.58	2335	2350	2315	3020	1630	2325	2332.61	3.09	47365	46312	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4718	-3.56	7.46	12	0.09	-661.00	315.00	3800	20230420	-38.16	1900	20221216	23.68	3800	-38.16	20230420	1955	20.20	20231024	3800	-38.16	20230420	1900	23.68	20221216	0.00	N	091810	500	1003 억		3105296	N	N	224	N	00	N
80	20231215	100657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	0	3	0.00	253191190	108624	23.32	2335	2350	2315	3020	1630	2325	2330.90	3.04	-3268	-3268	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4668	-3.52	7.38	12	0.05	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3054663	N	N	224	N	00	N
81	20231215	090658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	0	3	0.00	25247700	10836	2.33	2335	2340	2325	3020	1630	2325	2329.99	3.04	-2079	-2079	2408	2366	2333	2291	2258	2350	2275	1004	695	500	1670	5	1	200771551	4668	-3.52	7.38	12	0.01	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3055852	N	N	224	N	00	N
82	20231214	160654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	1085462465	465551	59.08	2365	2375	2300	3025	1635	2330	2331.57	3.05	-88864	-82957	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4668	-3.52	7.38	12	0.23	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3057931	N	N	224	N	00	N
83	20231214	150718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	1029410550	441426	56.02	2365	2375	2300	3025	1635	2330	2332.01	3.05	-85071	-85444	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4668	-3.52	7.38	12	0.22	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3061724	N	N	3924	N	00	N
84	20231214	140700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	0	3	0.00	883085265	378589	48.04	2365	2375	2300	3025	1635	2330	2332.57	3.06	-72143	-72336	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4678	-3.52	7.40	12	0.19	-661.00	315.00	3800	20230420	-38.68	1900	20221216	22.63	3800	-38.68	20230420	1955	19.18	20231024	3800	-38.68	20230420	1900	22.63	20221216	0.00	N	091810	500	1003 억		3074652	N	N	3924	N	00	N
85	20231214	130714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-15	5	-0.64	809191055	346784	44.01	2365	2375	2300	3025	1635	2330	2333.42	3.06	-71024	-71121	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4648	-3.50	7.35	12	0.17	-661.00	315.00	3800	20230420	-39.08	1900	20221216	21.84	3800	-39.08	20230420	1955	18.41	20231024	3800	-39.08	20230420	1900	21.84	20221216	0.00	N	091810	500	1003 억		3075771	N	N	3924	N	00	N
86	20231214	120725	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-10	5	-0.43	757949110	324660	41.20	2365	2375	2300	3025	1635	2330	2334.59	3.06	-71228	-71325	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4658	-3.51	7.37	12	0.16	-661.00	315.00	3800	20230420	-38.95	1900	20221216	22.11	3800	-38.95	20230420	1955	18.67	20231024	3800	-38.95	20230420	1900	22.11	20221216	0.00	N	091810	500	1003 억		3075567	N	N	3924	N	00	N
87	20231214	110656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	725504990	310639	39.42	2365	2375	2300	3025	1635	2330	2335.53	3.07	-69072	-69168	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4668	-3.52	7.38	12	0.15	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3077723	N	N	3924	N	00	N
88	20231214	100647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-15	5	-0.64	601973630	257225	32.64	2365	2375	2300	3025	1635	2330	2340.26	3.08	-59844	-59786	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4648	-3.50	7.35	12	0.13	-661.00	315.00	3800	20230420	-39.08	1900	20221216	21.84	3800	-39.08	20230420	1955	18.41	20231024	3800	-39.08	20230420	1900	21.84	20221216	0.00	N	091810	500	1003 억		3086951	N	N	3924	N	00	N
89	20231214	090628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	30	2	1.29	108062740	45768	5.81	2365	2375	2350	3025	1635	2330	2361.16	3.11	-21624	-21624	2443	2386	2348	2291	2253	2367	2272	1004	695	500	1670	5	1	200771551	4738	-3.57	7.49	12	0.02	-661.00	315.00	3800	20230420	-37.89	1900	20221216	24.21	3800	-37.89	20230420	1955	20.72	20231024	3800	-37.89	20230420	1900	24.21	20221216	0.00	N	091810	500	1003 억		3125171	N	N	3924	N	00	N
90	20231213	160652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	0	3	0.00	1853064895	785601	121.05	2380	2405	2310	3025	1635	2330	2358.80	3.14	-78238	-79443	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4678	-3.52	7.40	12	0.39	-661.00	315.00	3800	20230420	-38.68	1900	20221216	22.63	3800	-38.68	20230420	1955	19.18	20231024	3800	-38.68	20230420	1900	22.63	20221216	0.00	N	091810	500	1003 억		3146795	N	N	3924	N	00	N
91	20231213	150707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	1788575660	757815	116.77	2380	2405	2315	3025	1635	2330	2360.18	3.12	-89029	-89008	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4668	-3.52	7.38	12	0.38	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3136004	N	N	21010	N	00	N
92	20231213	140706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	15	2	0.64	1439134385	607686	93.64	2380	2405	2340	3025	1635	2330	2368.23	3.11	-106895	-107086	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4708	-3.55	7.44	12	0.30	-661.00	315.00	3800	20230420	-38.29	1900	20221216	23.42	3800	-38.29	20230420	1955	19.95	20231024	3800	-38.29	20230420	1900	23.42	20221216	0.00	N	091810	500	1003 억		3118138	N	N	21010	N	00	N
93	20231213	130707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	30	2	1.29	1221175580	515116	79.37	2380	2405	2345	3025	1635	2330	2370.69	3.15	-63926	-67409	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4738	-3.57	7.49	12	0.26	-661.00	315.00	3800	20230420	-37.89	1900	20221216	24.21	3800	-37.89	20230420	1955	20.72	20231024	3800	-37.89	20230420	1900	24.21	20221216	0.00	N	091810	500	1003 억		3161107	N	N	21010	N	00	N
94	20231213	120704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2365	35	2	1.50	1082061685	456125	70.28	2380	2405	2345	3025	1635	2330	2372.31	3.15	-67244	-67742	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4748	-3.58	7.51	12	0.23	-661.00	315.00	3800	20230420	-37.76	1900	20221216	24.47	3800	-37.76	20230420	1955	20.97	20231024	3800	-37.76	20230420	1900	24.47	20221216	0.00	N	091810	500	1003 억		3157789	N	N	21010	N	00	N
95	20231213	110706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2370	40	2	1.72	947354220	399280	61.53	2380	2405	2345	3025	1635	2330	2372.67	3.16	-54800	-55646	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4758	-3.59	7.52	12	0.20	-661.00	315.00	3800	20230420	-37.63	1900	20221216	24.74	3800	-37.63	20230420	1955	21.23	20231024	3800	-37.63	20230420	1900	24.74	20221216	0.00	N	091810	500	1003 억		3170233	N	N	21010	N	00	N
96	20231213	100709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	50	2	2.15	810115880	341451	52.61	2380	2405	2345	3025	1635	2330	2372.59	3.17	-44668	-44616	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4778	-3.60	7.56	12	0.17	-661.00	315.00	3800	20230420	-37.37	1900	20221216	25.26	3800	-37.37	20230420	1955	21.74	20231024	3800	-37.37	20230420	1900	25.26	20221216	0.00	N	091810	500	1003 억		3180365	N	N	21010	N	00	N
97	20231213	090701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2385	55	2	2.36	339417755	142502	21.96	2380	2405	2350	3025	1635	2330	2381.90	3.19	-27149	-26607	2403	2366	2313	2276	2223	2385	2295	1004	695	500	1670	5	1	200771551	4788	-3.61	7.57	12	0.07	-661.00	315.00	3800	20230420	-37.24	1900	20221216	25.53	3800	-37.24	20230420	1955	21.99	20231024	3800	-37.24	20230420	1900	25.53	20221216	0.00	N	091810	500	1003 억		3197884	N	N	21010	N	00	N
98	20231212	160638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	60	2	2.64	1499506725	646667	154.03	2270	2350	2260	2950	1590	2270	2318.80	3.21	171720	173459	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4678	-3.52	7.40	12	0.32	-661.00	315.00	3800	20230420	-38.68	1900	20221216	22.63	3800	-38.68	20230420	1955	19.18	20231024	3800	-38.68	20230420	1900	22.63	20221216	0.00	N	091810	500	1003 억		3225033	N	N	21010	N	00	N
99	20231212	150643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	65	2	2.86	1368239240	590430	140.63	2270	2350	2260	2950	1590	2270	2317.36	3.22	175401	178065	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4688	-3.53	7.41	12	0.29	-661.00	315.00	3800	20230420	-38.55	1900	20221216	22.89	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1900	22.89	20221216	0.00	N	091810	500	1003 억		3228714	N	N	3356	N	00	N
100	20231212	140610	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	50	2	2.20	1185649720	512030	121.96	2270	2350	2260	2950	1590	2270	2315.59	3.21	168425	172714	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4658	-3.51	7.37	12	0.26	-661.00	315.00	3800	20230420	-38.95	1900	20221216	22.11	3800	-38.95	20230420	1955	18.67	20231024	3800	-38.95	20230420	1900	22.11	20221216	0.00	N	091810	500	1003 억		3221738	N	N	3356	N	00	N
101	20231212	130610	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	60	2	2.64	1106139005	477832	113.81	2270	2350	2260	2950	1590	2270	2314.91	3.21	164562	169004	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4678	-3.52	7.40	12	0.24	-661.00	315.00	3800	20230420	-38.68	1900	20221216	22.63	3800	-38.68	20230420	1955	19.18	20231024	3800	-38.68	20230420	1900	22.63	20221216	0.00	N	091810	500	1003 억		3217875	N	N	3356	N	00	N
102	20231212	120605	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	55	2	2.42	962334035	416015	99.09	2270	2350	2260	2950	1590	2270	2313.22	3.19	151129	154019	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4668	-3.52	7.38	12	0.21	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3204442	N	N	3356	N	00	N
103	20231212	110616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	65	2	2.86	792145855	342928	81.68	2270	2350	2260	2950	1590	2270	2309.95	3.16	122493	128493	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4688	-3.53	7.41	12	0.17	-661.00	315.00	3800	20230420	-38.55	1900	20221216	22.89	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1900	22.89	20221216	0.00	N	091810	500	1003 억		3175806	N	N	3356	N	00	N
104	20231212	100639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	55	2	2.42	446423730	194403	46.30	2270	2330	2260	2950	1590	2270	2296.38	3.10	53509	59544	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4668	-3.52	7.38	12	0.10	-661.00	315.00	3800	20230420	-38.82	1900	20221216	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221216	0.00	N	091810	500	1003 억		3106822	N	N	3356	N	00	N
105	20231212	090638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-5	5	-0.22	24794845	10948	2.61	2270	2280	2260	2950	1590	2270	2264.78	3.04	1849	3430	2313	2291	2273	2251	2233	2282	2242	1004	680	500	1630	5	1	200771551	4547	-3.43	7.19	12	0.01	-661.00	315.00	3800	20230420	-40.39	1900	20221216	19.21	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221216	0.00	N	091810	500	1003 억		3055162	N	N	3356	N	00	N
106	20231211	160640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-5	5	-0.22	937333335	412420	64.56	2275	2295	2255	2955	1595	2275	2272.77	3.04	-53326	-114140	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4558	-3.43	7.21	12	0.21	-661.00	315.00	3800	20230420	-40.26	1900	20221207	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1900	19.47	20221216	0.00	N	091810	500	1003 억		3053313	N	N	3356	N	00	N
107	20231211	150637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	886681135	390100	61.07	2275	2295	2255	2955	1595	2275	2272.96	3.04	-54574	-116008	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4547	-3.43	7.19	12	0.19	-661.00	315.00	3800	20230420	-40.39	1900	20221207	19.21	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221216	0.00	N	091810	500	1003 억		3052065	N	N	0	N	00	N
108	20231211	140637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-5	5	-0.22	794451350	349410	54.70	2275	2295	2255	2955	1595	2275	2273.69	3.05	-48666	-101852	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4558	-3.43	7.21	12	0.17	-661.00	315.00	3800	20230420	-40.26	1900	20221207	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1900	19.47	20221216	0.00	N	091810	500	1003 억		3057973	N	N	0	N	00	N
109	20231211	130639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	0	3	0.00	709778230	312185	48.87	2275	2295	2255	2955	1595	2275	2273.58	3.05	-48347	-91413	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4568	-3.44	7.22	12	0.16	-661.00	315.00	3800	20230420	-40.13	1900	20221207	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221216	0.00	N	091810	500	1003 억		3058292	N	N	0	N	00	N
110	20231211	120637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-15	5	-0.66	645169845	283725	44.41	2275	2295	2255	2955	1595	2275	2273.93	3.05	-50229	-81374	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4537	-3.42	7.17	12	0.14	-661.00	315.00	3800	20230420	-40.53	1900	20221207	18.95	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1900	18.95	20221216	0.00	N	091810	500	1003 억		3056410	N	N	0	N	00	N
111	20231211	110636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	543581430	238917	37.40	2275	2295	2255	2955	1595	2275	2275.19	3.05	-46334	-67720	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4547	-3.43	7.19	12	0.12	-661.00	315.00	3800	20230420	-40.39	1900	20221207	19.21	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221216	0.00	N	091810	500	1003 억		3060305	N	N	0	N	00	N
112	20231211	100634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	412607950	181123	28.35	2275	2295	2255	2955	1595	2275	2278.05	3.08	-17538	-29037	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4547	-3.43	7.19	12	0.09	-661.00	315.00	3800	20230420	-40.39	1900	20221207	19.21	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221216	0.00	N	091810	500	1003 억		3089101	N	N	0	N	00	N
113	20231211	090634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	5	2	0.22	67724410	29857	4.67	2275	2280	2255	2955	1595	2275	2268.29	3.08	-11564	-13064	2325	2300	2280	2255	2235	2290	2245	1004	680	500	1630	5	1	200771551	4578	-3.45	7.24	12	0.01	-661.00	315.00	3800	20230420	-40.00	1900	20221207	20.00	3800	-40.00	20230420	1955	16.62	20231024	3800	-40.00	20230420	1900	20.00	20221216	0.00	N	091810	500	1003 억		3095075	N	N	0	N	00	N
114	20231208	160628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-20	5	-0.87	1383333300	607734	27.27	2300	2305	2260	2980	1610	2295	2275.78	3.09	-86995	-84477	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.30	-661.00	315.00	3800	20230420	-40.13	1900	20221207	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221216	0.00	N	091810	500	1003 억		3105700	N	N	0	N	00	N
115	20231208	150630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-20	5	-0.87	1223197050	537156	24.10	2300	2305	2260	2980	1610	2295	2276.70	3.11	-68221	-66642	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.27	-661.00	315.00	3800	20230420	-40.13	1900	20221207	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221216	0.00	N	091810	500	1003 억		3124474	N	N	0	N	00	N
116	20231208	140629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-10	5	-0.44	897963785	394334	17.69	2300	2305	2260	2980	1610	2295	2276.52	3.12	-59137	-57692	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4588	-3.46	7.25	12	0.20	-661.00	315.00	3800	20230420	-39.87	1900	20221207	20.26	3800	-39.87	20230420	1955	16.88	20231024	3800	-39.87	20230420	1900	20.26	20221216	0.00	N	091810	500	1003 억		3133558	N	N	0	N	00	N
117	20231208	130630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-20	5	-0.87	804698865	353435	15.86	2300	2305	2260	2980	1610	2295	2276.05	3.12	-59009	-57698	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.18	-661.00	315.00	3800	20230420	-40.13	1900	20221207	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221216	0.00	N	091810	500	1003 억		3133686	N	N	0	N	00	N
118	20231208	120626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-25	5	-1.09	721313730	316786	14.21	2300	2305	2260	2980	1610	2295	2276.15	3.11	-66678	-65598	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4558	-3.43	7.21	12	0.16	-661.00	315.00	3800	20230420	-40.26	1900	20221207	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1900	19.47	20221216	0.00	N	091810	500	1003 억		3126017	N	N	0	N	00	N
119	20231208	110624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-25	5	-1.09	673491305	295725	13.27	2300	2305	2260	2980	1610	2295	2276.56	3.12	-60090	-59010	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4558	-3.43	7.21	12	0.15	-661.00	315.00	3800	20230420	-40.26	1900	20221207	19.47	3800	-40.26	20230420	1955	16.11	20231024	3800	-40.26	20230420	1900	19.47	20221216	0.00	N	091810	500	1003 억		3132605	N	N	0	N	00	N
120	20231208	100632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-10	5	-0.44	550708150	241712	10.84	2300	2305	2260	2980	1610	2295	2277.36	3.13	-54425	-53479	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4588	-3.46	7.25	12	0.12	-661.00	315.00	3800	20230420	-39.87	1900	20221207	20.26	3800	-39.87	20230420	1955	16.88	20231024	3800	-39.87	20230420	1900	20.26	20221216	0.00	N	091810	500	1003 억		3138270	N	N	0	N	00	N
121	20231208	090623	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-20	5	-0.87	193636555	84745	3.80	2300	2305	2265	2980	1610	2295	2282.97	3.16	-24191	-24132	2441	2367	2326	2252	2211	2347	2232	1004	685	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.04	-661.00	315.00	3800	20230420	-40.13	1900	20221207	19.74	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221216	0.00	N	091810	500	1003 억		3168504	N	N	0	N	00	N
122	20231207	160626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	60	2	2.68	5205004110	2217117	409.07	2310	2400	2285	2905	1565	2235	2347.86	3.17	283185	356092	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4608	-3.47	7.29	12	1.10	-661.00	315.00	3800	20230420	-39.61	1900	20221207	20.79	3800	-39.61	20230420	1955	17.39	20231024	3800	-39.61	20230420	1900	20.79	20221207	0.00	N	091810	500	1003 억		3184840	N	N	3242	N	00	N
123	20231207	150627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	70	2	3.13	5084891890	2164782	399.42	2310	2400	2285	2905	1565	2235	2348.92	3.18	288204	353256	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4628	-3.49	7.32	12	1.08	-661.00	315.00	3800	20230420	-39.34	1900	20221207	21.32	3800	-39.34	20230420	1955	17.90	20231024	3800	-39.34	20230420	1900	21.32	20221207	0.00	N	091810	500	1003 억		3189859	N	N	3242	N	00	N
124	20231207	140624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	100	2	4.47	4576171700	1944426	358.76	2310	2400	2290	2905	1565	2235	2353.48	3.25	363961	428771	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4688	-3.53	7.41	12	0.97	-661.00	315.00	3800	20230420	-38.55	1900	20221207	22.89	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1900	22.89	20221207	0.00	N	091810	500	1003 억		3265616	N	N	3242	N	00	N
125	20231207	130624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	105	2	4.70	4332361975	1840108	339.51	2310	2400	2290	2905	1565	2235	2354.41	3.29	396485	460985	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4698	-3.54	7.43	12	0.92	-661.00	315.00	3800	20230420	-38.42	1900	20221207	23.16	3800	-38.42	20230420	1955	19.69	20231024	3800	-38.42	20230420	1900	23.16	20221207	0.00	N	091810	500	1003 억		3298140	N	N	3242	N	00	N
126	20231207	120626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	100	2	4.47	4213326875	1789231	330.12	2310	2400	2290	2905	1565	2235	2354.83	3.29	398107	462343	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4688	-3.53	7.41	12	0.89	-661.00	315.00	3800	20230420	-38.55	1900	20221207	22.89	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1900	22.89	20221207	0.00	N	091810	500	1003 억		3299762	N	N	3242	N	00	N
127	20231207	110622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	115	2	5.15	4064832710	1725707	318.40	2310	2400	2290	2905	1565	2235	2355.46	3.30	411480	475599	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4718	-3.56	7.46	12	0.86	-661.00	315.00	3800	20230420	-38.16	1900	20221207	23.68	3800	-38.16	20230420	1955	20.20	20231024	3800	-38.16	20230420	1900	23.68	20221207	0.00	N	091810	500	1003 억		3313135	N	N	3242	N	00	N
128	20231207	100620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	125	2	5.59	3582535295	1520498	280.54	2310	2400	2290	2905	1565	2235	2356.16	3.25	364736	428774	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4738	-3.57	7.49	12	0.76	-661.00	315.00	3800	20230420	-37.89	1900	20221207	24.21	3800	-37.89	20230420	1955	20.72	20231024	3800	-37.89	20230420	1900	24.21	20221207	0.00	N	091810	500	1003 억		3266391	N	N	3242	N	00	N
129	20231207	090626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	90	2	4.03	538543430	232928	42.98	2310	2350	2290	2905	1565	2235	2312.06	2.90	4370	4632	2285	2260	2235	2210	2185	2247	2197	1004	670	500	1600	5	1	200771551	4668	-3.52	7.38	12	0.12	-661.00	315.00	3800	20230420	-38.82	1900	20221207	22.37	3800	-38.82	20230420	1955	18.93	20231024	3800	-38.82	20230420	1900	22.37	20221207	0.00	N	091810	500	1003 억		2906025	N	N	3242	N	00	N
130	20231206	160616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-25	5	-1.11	1185212600	531571	115.78	2260	2260	2210	2935	1585	2260	2229.64	2.89	-15757	-24816	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4487	-3.38	7.10	12	0.26	-661.00	315.00	3800	20230420	-41.18	1900	20221207	17.63	3800	-41.18	20230420	1955	14.32	20231024	3800	-41.18	20230420	1900	17.63	20221207	0.00	N	091810	500	1003 억		2901655	N	N	3242	N	00	N
131	20231206	150626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2230	-30	5	-1.33	1038345255	466221	101.54	2260	2260	2210	2935	1585	2260	2227.15	2.92	9719	1423	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4477	-3.37	7.08	12	0.23	-661.00	315.00	3800	20230420	-41.32	1900	20221207	17.37	3800	-41.32	20230420	1955	14.07	20231024	3800	-41.32	20230420	1900	17.37	20221207	0.00	N	091810	500	1003 억		2927131	N	N	3896	N	00	N
132	20231206	140624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2230	-30	5	-1.33	880499835	395244	86.09	2260	2260	2210	2935	1585	2260	2227.74	2.92	10422	1559	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4477	-3.37	7.08	12	0.20	-661.00	315.00	3800	20230420	-41.32	1900	20221207	17.37	3800	-41.32	20230420	1955	14.07	20231024	3800	-41.32	20230420	1900	17.37	20221207	0.00	N	091810	500	1003 억		2927834	N	N	3896	N	00	N
133	20231206	130618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-25	5	-1.11	765936750	343870	74.90	2260	2260	2210	2935	1585	2260	2227.40	2.91	-553	-11016	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4487	-3.38	7.10	12	0.17	-661.00	315.00	3800	20230420	-41.18	1900	20221207	17.63	3800	-41.18	20230420	1955	14.32	20231024	3800	-41.18	20230420	1900	17.63	20221207	0.00	N	091810	500	1003 억		2916859	N	N	3896	N	00	N
134	20231206	120615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2230	-30	5	-1.33	599504755	269182	58.63	2260	2260	2210	2935	1585	2260	2227.14	2.88	-30237	-39453	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4477	-3.37	7.08	12	0.13	-661.00	315.00	3800	20230420	-41.32	1900	20221207	17.37	3800	-41.32	20230420	1955	14.07	20231024	3800	-41.32	20230420	1900	17.37	20221207	0.00	N	091810	500	1003 억		2887175	N	N	3896	N	00	N
135	20231206	110626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2225	-35	5	-1.55	537743230	241450	52.59	2260	2260	2210	2935	1585	2260	2227.14	2.88	-31687	-38509	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4467	-3.37	7.06	12	0.12	-661.00	315.00	3800	20230420	-41.45	1900	20221207	17.11	3800	-41.45	20230420	1955	13.81	20231024	3800	-41.45	20230420	1900	17.11	20221207	0.00	N	091810	500	1003 억		2885725	N	N	3896	N	00	N
136	20231206	100617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2225	-35	5	-1.55	401730380	180312	39.27	2260	2260	2210	2935	1585	2260	2227.97	2.86	-42350	-42892	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4467	-3.37	7.06	12	0.09	-661.00	315.00	3800	20230420	-41.45	1900	20221207	17.11	3800	-41.45	20230420	1955	13.81	20231024	3800	-41.45	20230420	1900	17.11	20221207	0.00	N	091810	500	1003 억		2875062	N	N	3896	N	00	N
137	20231206	090620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-15	5	-0.66	21590690	9620	2.10	2260	2260	2230	2935	1585	2260	2244.35	2.90	-1902	-1935	2320	2290	2265	2235	2210	2277	2222	1004	675	500	1620	5	1	200771551	4507	-3.40	7.13	12	0.00	-661.00	315.00	3800	20230420	-40.92	1900	20221207	18.16	3800	-40.92	20230420	1955	14.83	20231024	3800	-40.92	20230420	1900	18.16	20221207	0.00	N	091810	500	1003 억		2915510	N	N	3896	N	00	N
138	20231205	160623	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-15	5	-0.66	1038706915	458114	109.38	2275	2295	2240	2955	1595	2275	2267.35	2.91	-9073	-8163	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4537	-3.42	7.17	12	0.23	-661.00	315.00	3800	20230420	-40.53	1855	20221201	21.83	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1900	18.95	20221207	0.00	N	091810	500	1003 억		2917412	N	N	3896	N	00	N
139	20231205	150621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-15	5	-0.66	998748955	440416	105.16	2275	2295	2240	2955	1595	2275	2267.74	2.91	-8514	-7784	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4537	-3.42	7.17	12	0.22	-661.00	315.00	3800	20230420	-40.53	1855	20221201	21.83	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1900	18.95	20221207	0.00	N	091810	500	1003 억		2917971	N	N	3462	N	00	N
140	20231205	140621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	0	3	0.00	911991395	402056	96.00	2275	2295	2240	2955	1595	2275	2268.31	2.91	-2086	-1533	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4568	-3.44	7.22	12	0.20	-661.00	315.00	3800	20230420	-40.13	1855	20221201	22.64	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221207	0.00	N	091810	500	1003 억		2924399	N	N	3462	N	00	N
141	20231205	130619	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	5	2	0.22	554922580	245598	58.64	2275	2280	2240	2955	1595	2275	2259.46	2.93	14714	15669	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4578	-3.45	7.24	12	0.12	-661.00	315.00	3800	20230420	-40.00	1855	20221201	22.91	3800	-40.00	20230420	1955	16.62	20231024	3800	-40.00	20230420	1900	20.00	20221207	0.00	N	091810	500	1003 억		2941199	N	N	3462	N	00	N
142	20231205	120615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-15	5	-0.66	381537405	168845	40.32	2275	2280	2240	2955	1595	2275	2259.66	2.93	9738	9355	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4537	-3.42	7.17	12	0.08	-661.00	315.00	3800	20230420	-40.53	1855	20221201	21.83	3800	-40.53	20230420	1955	15.60	20231024	3800	-40.53	20230420	1900	18.95	20221207	0.00	N	091810	500	1003 억		2936223	N	N	3462	N	00	N
143	20231205	110615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	322349070	142655	34.06	2275	2280	2240	2955	1595	2275	2259.61	2.92	5008	5132	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4547	-3.43	7.19	12	0.07	-661.00	315.00	3800	20230420	-40.39	1855	20221201	22.10	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221207	0.00	N	091810	500	1003 억		2931493	N	N	3462	N	00	N
144	20231205	100617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	183887400	81388	19.43	2275	2280	2240	2955	1595	2275	2259.34	2.91	-3211	-2905	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4547	-3.43	7.19	12	0.04	-661.00	315.00	3800	20230420	-40.39	1855	20221201	22.10	3800	-40.39	20230420	1955	15.86	20231024	3800	-40.39	20230420	1900	19.21	20221207	0.00	N	091810	500	1003 억		2923274	N	N	3462	N	00	N
145	20231205	090616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	-25	5	-1.10	58355125	25814	6.16	2275	2280	2240	2955	1595	2275	2260.44	2.91	-6072	-5497	2345	2310	2290	2255	2235	2300	2245	1004	680	500	1630	5	1	200771551	4517	-3.40	7.14	12	0.01	-661.00	315.00	3800	20230420	-40.79	1855	20221201	21.29	3800	-40.79	20230420	1955	15.09	20231024	3800	-40.79	20230420	1900	18.42	20221207	0.00	N	091810	500	1003 억		2920413	N	N	3462	N	00	N
146	20231204	160615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-25	5	-1.09	943075010	412154	51.85	2325	2325	2270	2990	1610	2300	2288.17	2.92	-61271	-59908	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.21	-661.00	315.00	3800	20230420	-40.13	1835	20221130	23.98	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221207	0.00	N	091810	500	1003 억		2926485	N	N	3462	N	00	N
147	20231204	150617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-15	5	-0.65	863923370	377459	47.49	2325	2325	2270	2990	1610	2300	2288.79	2.93	-50653	-49289	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4588	-3.46	7.25	12	0.19	-661.00	315.00	3800	20230420	-39.87	1835	20221130	24.52	3800	-39.87	20230420	1955	16.88	20231024	3800	-39.87	20230420	1900	20.26	20221207	0.00	N	091810	500	1003 억		2937103	N	N	3024	N	00	N
148	20231204	140613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-25	5	-1.09	773159535	337602	42.48	2325	2325	2270	2990	1610	2300	2290.15	2.93	-45783	-44532	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4568	-3.44	7.22	12	0.17	-661.00	315.00	3800	20230420	-40.13	1835	20221130	23.98	3800	-40.13	20230420	1955	16.37	20231024	3800	-40.13	20230420	1900	19.74	20221207	0.00	N	091810	500	1003 억		2941973	N	N	3024	N	00	N
149	20231204	130611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-15	5	-0.65	679886475	296649	37.32	2325	2325	2275	2990	1610	2300	2291.89	2.94	-32883	-31677	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4588	-3.46	7.25	12	0.15	-661.00	315.00	3800	20230420	-39.87	1835	20221130	24.52	3800	-39.87	20230420	1955	16.88	20231024	3800	-39.87	20230420	1900	20.26	20221207	0.00	N	091810	500	1003 억		2954873	N	N	3024	N	00	N
150	20231204	120611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-5	5	-0.22	544151675	237183	29.84	2325	2325	2280	2990	1610	2300	2294.23	2.96	-20912	-19859	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4608	-3.47	7.29	12	0.12	-661.00	315.00	3800	20230420	-39.61	1835	20221130	25.07	3800	-39.61	20230420	1955	17.39	20231024	3800	-39.61	20230420	1900	20.79	20221207	0.00	N	091810	500	1003 억		2966844	N	N	3024	N	00	N
151	20231204	110614	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-10	5	-0.43	440612615	191975	24.15	2325	2325	2280	2990	1610	2300	2295.15	2.96	-21634	-20524	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4598	-3.46	7.27	12	0.10	-661.00	315.00	3800	20230420	-39.74	1835	20221130	24.80	3800	-39.74	20230420	1955	17.14	20231024	3800	-39.74	20230420	1900	20.53	20221207	0.00	N	091810	500	1003 억		2966122	N	N	3024	N	00	N
152	20231204	100613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-5	5	-0.22	266013085	115790	14.57	2325	2325	2280	2990	1610	2300	2297.37	2.96	-14667	-13648	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4608	-3.47	7.29	12	0.06	-661.00	315.00	3800	20230420	-39.61	1835	20221130	25.07	3800	-39.61	20230420	1955	17.39	20231024	3800	-39.61	20230420	1900	20.79	20221207	0.00	N	091810	500	1003 억		2973089	N	N	3024	N	00	N
153	20231204	090612	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	0	3	0.00	66403360	28827	3.63	2325	2325	2290	2990	1610	2300	2303.52	2.96	-15534	-15664	2366	2332	2301	2267	2236	2350	2285	1004	690	500	1650	5	1	200771551	4618	-3.48	7.30	12	0.01	-661.00	315.00	3800	20230420	-39.47	1835	20221130	25.34	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1900	21.05	20221207	0.00	N	091810	500	1003 억		2972222	N	N	3024	N	00	N
154	20231201	160613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	55	2	2.45	1791704660	777273	114.32	2275	2335	2270	2915	1575	2245	2305.13	2.98	31041	31263	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4618	-3.48	7.30	12	0.39	-661.00	315.00	3800	20230420	-39.47	1790	20221129	28.49	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1855	23.99	20221201	0.00	N	091810	500	1003 억		2987756	N	N	3024	N	00	N
155	20231201	150611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	55	2	2.45	1696491920	735893	108.23	2275	2335	2270	2915	1575	2245	2305.35	2.98	38587	38755	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4618	-3.48	7.30	12	0.37	-661.00	315.00	3800	20230420	-39.47	1790	20221129	28.49	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1855	23.99	20221201	0.00	N	091810	500	1003 억		2995302	N	N	73471	N	00	N
156	20231201	140611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	55	2	2.45	1546818365	670693	98.64	2275	2335	2270	2915	1575	2245	2306.30	3.00	56961	56821	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4618	-3.48	7.30	12	0.33	-661.00	315.00	3800	20230420	-39.47	1790	20221129	28.49	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1855	23.99	20221201	0.00	N	091810	500	1003 억		3013676	N	N	73471	N	00	N
157	20231201	130611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	55	2	2.45	1460068760	632951	93.09	2275	2335	2270	2915	1575	2245	2306.76	3.01	61234	62386	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4618	-3.48	7.30	12	0.32	-661.00	315.00	3800	20230420	-39.47	1790	20221129	28.49	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1855	23.99	20221201	0.00	N	091810	500	1003 억		3017949	N	N	73471	N	00	N
158	20231201	120617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	55	2	2.45	1293006435	560489	82.43	2275	2335	2270	2915	1575	2245	2306.93	3.02	74400	75311	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4618	-3.48	7.30	12	0.28	-661.00	315.00	3800	20230420	-39.47	1790	20221129	28.49	3800	-39.47	20230420	1955	17.65	20231024	3800	-39.47	20230420	1855	23.99	20221201	0.00	N	091810	500	1003 억		3031115	N	N	73471	N	00	N
159	20231201	110612	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	45	2	2.00	999065080	432736	63.64	2275	2335	2270	2915	1575	2245	2308.72	2.99	44011	44583	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4598	-3.46	7.27	12	0.22	-661.00	315.00	3800	20230420	-39.74	1790	20221129	27.93	3800	-39.74	20230420	1955	17.14	20231024	3800	-39.74	20230420	1855	23.45	20221201	0.00	N	091810	500	1003 억		3000726	N	N	73471	N	00	N
160	20231201	100617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	45	2	2.00	831874315	359838	52.92	2275	2335	2270	2915	1575	2245	2311.80	2.99	40643	40746	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4598	-3.46	7.27	12	0.18	-661.00	315.00	3800	20230420	-39.74	1790	20221129	27.93	3800	-39.74	20230420	1955	17.14	20231024	3800	-39.74	20230420	1855	23.45	20221201	0.00	N	091810	500	1003 억		2997358	N	N	73471	N	00	N
161	20231201	090610	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	90	2	4.01	405323735	175391	25.80	2275	2335	2270	2915	1575	2245	2310.97	2.99	47046	46652	2305	2275	2220	2190	2135	2290	2205	1004	670	500	1610	5	1	200771551	4688	-3.53	7.41	12	0.09	-661.00	315.00	3800	20230420	-38.55	1790	20221129	30.45	3800	-38.55	20230420	1955	19.44	20231024	3800	-38.55	20230420	1855	25.88	20221201	0.00	N	091810	500	1003 억		3003761	N	N	73471	N	00	N