KissMeData/005880/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160221	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
3	20231229	150220	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
4	20231229	140219	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
5	20231229	130221	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
6	20231229	120219	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
7	20231229	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
8	20231229	100215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
9	20231229	090215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3550529380	1646787	132.77	2110	2180	2100	2735	1475	2105	2156.18	5.74	350417	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.52	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	18306666	N	N	12300	N	N
10	20231228	160213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	3491873205	1619490	130.57	2110	2180	2100	2735	1475	2105	2156.18	5.63	0	353314	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.51	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	17956249	N	N	12300	N	N
11	20231228	150215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	55	2	2.61	3124739515	1449312	116.85	2110	2180	2100	2735	1475	2105	2156.04	5.63	0	296544	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6894	4.37	0.45	12	0.45	494.00	4829.00	2530	20230223	-14.62	1601	20231016	34.92	2530	-14.62	20230223	1601	34.92	20231016	2530	-14.62	20230223	1601	34.92	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
12	20231228	140214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	50	2	2.38	2893573570	1342387	108.22	2110	2180	2100	2735	1475	2105	2155.57	5.63	0	296002	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6878	4.36	0.45	12	0.42	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
13	20231228	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	65	2	3.09	2560549260	1188338	95.81	2110	2180	2100	2735	1475	2105	2154.76	5.63	0	260124	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6926	4.39	0.45	12	0.37	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
14	20231228	120214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	65	2	3.09	2375690500	1102980	88.92	2110	2180	2100	2735	1475	2105	2153.91	5.63	0	244056	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6926	4.39	0.45	12	0.35	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
15	20231228	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2165	60	2	2.85	1899144750	883293	71.21	2110	2175	2100	2735	1475	2105	2150.11	5.63	0	216691	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6910	4.38	0.45	12	0.28	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2530	-14.43	20230223	1601	35.23	20231016	2530	-14.43	20230223	1601	35.23	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
16	20231228	100213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2165	60	2	2.85	1263877835	590383	47.60	2110	2170	2100	2735	1475	2105	2140.81	5.63	0	191939	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6910	4.38	0.45	12	0.18	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2530	-14.43	20230223	1601	35.23	20231016	2530	-14.43	20230223	1601	35.23	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
17	20231228	090213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	0	3	0.00	30079285	14274	1.15	2110	2115	2100	2735	1475	2105	2107.38	5.63	0	-6808	2161	2132	2091	2062	2021	2147	2077	1596	630	500	1550	5	1	319177460	6719	4.26	0.44	12	0.00	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	2.26	N	005880	500	1595 억	17956249	N	N	4435	N	N
18	20231227	160213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	5	2	0.24	2514205185	1208335	47.34	2065	2120	2050	2730	1470	2100	2080.64	5.60	17635	81938	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6719	4.26	0.44	12	0.38	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	2.32	N	005880	500	1595 억	17863258	N	N	4435	N	N
19	20231227	150214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	10	2	0.48	2298639145	1105883	43.32	2065	2120	2050	2730	1470	2100	2078.55	5.60	17635	81156	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6735	4.27	0.44	12	0.35	494.00	4829.00	2530	20230223	-16.60	1601	20231016	31.79	2530	-16.60	20230223	1601	31.79	20231016	2530	-16.60	20230223	1601	31.79	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
20	20231227	140213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	-15	5	-0.71	1783643805	861160	33.74	2065	2110	2050	2730	1470	2100	2071.20	5.60	17635	63473	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6655	4.22	0.43	12	0.27	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
21	20231227	130212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	-15	5	-0.71	1633145850	788943	30.91	2065	2110	2050	2730	1470	2100	2070.03	5.60	17635	44976	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6655	4.22	0.43	12	0.25	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
22	20231227	120212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-40	5	-1.90	1245872365	601791	23.58	2065	2110	2050	2730	1470	2100	2070.26	5.60	17635	-500	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6575	4.17	0.43	12	0.19	494.00	4829.00	2530	20230223	-18.58	1601	20231016	28.67	2530	-18.58	20230223	1601	28.67	20231016	2530	-18.58	20230223	1601	28.67	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
23	20231227	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-35	5	-1.67	981797690	473805	18.56	2065	2110	2050	2730	1470	2100	2072.14	5.60	17635	31269	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6591	4.18	0.43	12	0.15	494.00	4829.00	2530	20230223	-18.38	1601	20231016	28.98	2530	-18.38	20230223	1601	28.98	20231016	2530	-18.38	20230223	1601	28.98	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
24	20231227	100214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-40	5	-1.90	734104970	353776	13.86	2065	2110	2050	2730	1470	2100	2075.04	5.60	17635	-2442	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6575	4.17	0.43	12	0.11	494.00	4829.00	2530	20230223	-18.58	1601	20231016	28.67	2530	-18.58	20230223	1601	28.67	20231016	2530	-18.58	20230223	1601	28.67	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
25	20231227	090214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-10	5	-0.48	74926480	36178	1.42	2065	2105	2065	2730	1470	2100	2070.88	5.60	17635	5778	2193	2146	2098	2051	2003	2122	2027	1596	630	500	1550	5	1	319177460	6671	4.23	0.43	12	0.01	494.00	4829.00	2530	20230223	-17.39	1601	20231016	30.54	2530	-17.39	20230223	1601	30.54	20231016	2530	-17.39	20230223	1601	30.54	20231016	2.32	N	005880	500	1595 억	17863258	N	N	14208	N	N
26	20231226	160214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2100	-30	5	-1.41	5235166415	2512035	97.86	2135	2145	2050	2765	1495	2130	2084.02	5.62	-31746	-125486	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6703	4.25	0.43	12	0.79	494.00	4829.00	2530	20230223	-17.00	1601	20231016	31.17	2530	-17.00	20230223	1601	31.17	20231016	2530	-17.00	20230223	1601	31.17	20231016	2.34	N	005880	500	1595 억	17949536	N	N	14208	N	N
27	20231226	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-40	5	-1.88	4565255510	2191636	85.38	2135	2145	2050	2765	1495	2130	2083.04	5.62	-31746	-231693	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6671	4.23	0.43	12	0.69	494.00	4829.00	2530	20230223	-17.39	1601	20231016	30.54	2530	-17.39	20230223	1601	30.54	20231016	2530	-17.39	20230223	1601	30.54	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
28	20231226	140214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-40	5	-1.88	4164440060	2000138	77.92	2135	2145	2050	2765	1495	2130	2082.08	5.62	-31746	-260731	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6671	4.23	0.43	12	0.63	494.00	4829.00	2530	20230223	-17.39	1601	20231016	30.54	2530	-17.39	20230223	1601	30.54	20231016	2530	-17.39	20230223	1601	30.54	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
29	20231226	130214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-65	5	-3.05	3928706345	1886033	73.47	2135	2145	2050	2765	1495	2130	2083.05	5.62	-31746	-283592	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6591	4.18	0.43	12	0.59	494.00	4829.00	2530	20230223	-18.38	1601	20231016	28.98	2530	-18.38	20230223	1601	28.98	20231016	2530	-18.38	20230223	1601	28.98	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
30	20231226	120214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	-50	5	-2.35	3298415295	1581900	61.63	2135	2145	2050	2765	1495	2130	2085.10	5.62	-31746	-294440	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6639	4.21	0.43	12	0.50	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
31	20231226	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-65	5	-3.05	2897630930	1388789	54.10	2135	2145	2050	2765	1495	2130	2086.44	5.62	-31746	-271612	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6591	4.18	0.43	12	0.44	494.00	4829.00	2530	20230223	-18.38	1601	20231016	28.98	2530	-18.38	20230223	1601	28.98	20231016	2530	-18.38	20230223	1601	28.98	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
32	20231226	100214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	-55	5	-2.58	1788197315	849907	33.11	2135	2145	2070	2765	1495	2130	2103.99	5.62	-31746	-49384	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6623	4.20	0.43	12	0.27	494.00	4829.00	2530	20230223	-17.98	1601	20231016	29.61	2530	-17.98	20230223	1601	29.61	20231016	2530	-17.98	20230223	1601	29.61	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
33	20231226	090214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	-10	5	-0.47	220688140	103515	4.03	2135	2145	2120	2765	1495	2130	2131.94	5.62	-31746	-25219	2230	2180	2115	2065	2000	2205	2090	1596	635	500	1570	5	1	319177460	6767	4.29	0.44	12	0.03	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	2.34	N	005880	500	1595 억	17949536	N	N	2104	N	N
34	20231222	160212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	65	2	3.15	5313717705	2501629	40.97	2070	2165	2050	2680	1450	2065	2124.11	5.50	92623	441644	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6798	4.31	0.44	12	0.78	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2530	-15.81	20230223	1601	33.04	20231016	2530	-15.81	20230223	1601	33.04	20231016	2.17	N	005880	500	1595 억	17565516	N	N	2104	N	N
35	20231222	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	75	2	3.63	4904535835	2309664	37.83	2070	2165	2050	2680	1450	2065	2123.51	5.50	92623	420784	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6830	4.33	0.44	12	0.72	494.00	4829.00	2530	20230223	-15.42	1601	20231016	33.67	2530	-15.42	20230223	1601	33.67	20231016	2530	-15.42	20230223	1601	33.67	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
36	20231222	140211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2145	80	2	3.87	4395606945	2071321	33.93	2070	2165	2050	2680	1450	2065	2122.15	5.50	92623	396359	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6846	4.34	0.44	12	0.65	494.00	4829.00	2530	20230223	-15.22	1601	20231016	33.98	2530	-15.22	20230223	1601	33.98	20231016	2530	-15.22	20230223	1601	33.98	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
37	20231222	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2150	85	2	4.12	3760763650	1775878	29.09	2070	2165	2050	2680	1450	2065	2117.72	5.50	92623	317512	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6862	4.35	0.45	12	0.56	494.00	4829.00	2530	20230223	-15.02	1601	20231016	34.29	2530	-15.02	20230223	1601	34.29	20231016	2530	-15.02	20230223	1601	34.29	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
38	20231222	120210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	75	2	3.63	3398889285	1606844	26.32	2070	2165	2050	2680	1450	2065	2115.29	5.50	92623	320254	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6830	4.33	0.44	12	0.50	494.00	4829.00	2530	20230223	-15.42	1601	20231016	33.67	2530	-15.42	20230223	1601	33.67	20231016	2530	-15.42	20230223	1601	33.67	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
39	20231222	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	65	2	3.15	2808639695	1328999	21.77	2070	2165	2050	2680	1450	2065	2113.38	5.50	92623	327554	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6798	4.31	0.44	12	0.42	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2530	-15.81	20230223	1601	33.04	20231016	2530	-15.81	20230223	1601	33.04	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
40	20231222	100211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	30	2	1.45	1012155265	486862	7.97	2070	2110	2050	2680	1450	2065	2078.96	5.50	92623	-11950	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6687	4.24	0.43	12	0.15	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
41	20231222	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	0	3	0.00	191030905	92078	1.51	2070	2110	2060	2680	1450	2065	2074.76	5.50	92623	-11878	2315	2190	2125	2000	1935	2157	1967	1596	615	500	1520	5	1	319177460	6591	4.18	0.43	12	0.03	494.00	4829.00	2530	20230223	-18.38	1601	20231016	28.98	2530	-18.38	20230223	1601	28.98	20231016	2530	-18.38	20230223	1601	28.98	20231016	2.17	N	005880	500	1595 억	17565516	N	N	13029	N	N
42	20231221	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-105	5	-4.84	12977254585	6051737	69.74	2205	2250	2060	2820	1520	2170	2144.24	5.67	83258	-642176	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6591	4.18	0.43	12	1.90	494.00	4829.00	2530	20230223	-18.38	1601	20231016	28.98	2530	-18.38	20230223	1601	28.98	20231016	2530	-18.38	20230223	1601	28.98	20231016	1.99	N	005880	500	1595 억	18099510	N	N	13029	N	N
43	20231221	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	-95	5	-4.38	12106062805	5630559	64.89	2205	2250	2060	2820	1520	2170	2149.92	5.67	83258	-622571	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6623	4.20	0.43	12	1.76	494.00	4829.00	2530	20230223	-17.98	1601	20231016	29.61	2530	-17.98	20230223	1601	29.61	20231016	2530	-17.98	20230223	1601	29.61	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
44	20231221	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-80	5	-3.69	10879260765	5039028	58.07	2205	2250	2075	2820	1520	2170	2158.91	5.67	83258	-567222	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6671	4.23	0.43	12	1.58	494.00	4829.00	2530	20230223	-17.39	1601	20231016	30.54	2530	-17.39	20230223	1601	30.54	20231016	2530	-17.39	20230223	1601	30.54	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
45	20231221	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-80	5	-3.69	10252775670	4738888	54.61	2205	2250	2075	2820	1520	2170	2163.49	5.67	83258	-512653	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6671	4.23	0.43	12	1.48	494.00	4829.00	2530	20230223	-17.39	1601	20231016	30.54	2530	-17.39	20230223	1601	30.54	20231016	2530	-17.39	20230223	1601	30.54	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
46	20231221	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	-75	5	-3.46	9945840275	4592147	52.92	2205	2250	2075	2820	1520	2170	2165.80	5.67	83258	-481209	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6687	4.24	0.43	12	1.44	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
47	20231221	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	-90	5	-4.15	9291023900	4279942	49.32	2205	2250	2075	2820	1520	2170	2170.84	5.67	83258	-431677	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6639	4.21	0.43	12	1.34	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
48	20231221	100209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-55	5	-2.53	7903882235	3617465	41.69	2205	2250	2100	2820	1520	2170	2185.09	5.67	83258	-366589	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	6751	4.28	0.44	12	1.13	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
49	20231221	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2215	45	2	2.07	1002919375	454350	5.24	2205	2235	2200	2820	1520	2170	2210.93	5.67	83258	-91448	2346	2257	2196	2107	2046	2302	2152	1596	650	500	1600	5	1	319177460	7070	4.48	0.46	12	0.14	494.00	4829.00	2530	20230223	-12.45	1601	20231016	38.35	2530	-12.45	20230223	1601	38.35	20231016	2530	-12.45	20230223	1601	38.35	20231016	1.99	N	005880	500	1595 억	18099510	N	N	11658	N	N
50	20231220	160212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	15	2	0.70	18899759695	8576459	72.59	2165	2285	2135	2800	1510	2155	2203.72	5.73	106267	-77688	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6926	4.39	0.45	12	2.69	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	1.80	N	005880	500	1595 억	18273564	N	N	11658	N	N
51	20231220	150219	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2165	10	2	0.46	17804333240	8071185	68.31	2165	2285	2135	2800	1510	2155	2205.92	5.73	106267	-89582	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6910	4.38	0.45	12	2.53	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2530	-14.43	20230223	1601	35.23	20231016	2530	-14.43	20230223	1601	35.23	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
52	20231220	140222	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2195	40	2	1.86	14925252670	6746910	57.10	2165	2285	2135	2800	1510	2155	2212.17	5.73	106267	-42684	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	7006	4.44	0.45	12	2.11	494.00	4829.00	2530	20230223	-13.24	1601	20231016	37.10	2530	-13.24	20230223	1601	37.10	20231016	2530	-13.24	20230223	1601	37.10	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
53	20231220	130221	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2180	25	2	1.16	7082531840	3248089	27.49	2165	2230	2135	2800	1510	2155	2180.53	5.73	106267	78980	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6958	4.41	0.45	12	1.02	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2530	-13.83	20230223	1601	36.16	20231016	2530	-13.83	20230223	1601	36.16	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
54	20231220	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2165	10	2	0.46	3418940535	1583841	13.40	2165	2185	2135	2800	1510	2155	2158.64	5.73	106267	195839	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6910	4.38	0.45	12	0.50	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2530	-14.43	20230223	1601	35.23	20231016	2530	-14.43	20230223	1601	35.23	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
55	20231220	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	0	3	0.00	2759273365	1277819	10.81	2165	2185	2135	2800	1510	2155	2159.37	5.73	106267	145435	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6878	4.36	0.45	12	0.40	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
56	20231220	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	20	2	0.93	2170665565	1005330	8.51	2165	2185	2135	2800	1510	2155	2159.16	5.73	106267	127578	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6942	4.40	0.45	12	0.31	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2530	-14.03	20230223	1601	35.85	20231016	2530	-14.03	20230223	1601	35.85	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
57	20231220	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	20	2	0.93	166971700	77394	0.66	2165	2175	2140	2800	1510	2155	2157.47	5.73	106267	-18889	2538	2346	2243	2051	1948	2295	2000	1596	645	500	1590	5	1	319177460	6942	4.40	0.45	12	0.02	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2530	-14.03	20230223	1601	35.85	20231016	2530	-14.03	20230223	1601	35.85	20231016	1.80	N	005880	500	1595 억	18273564	N	N	694	N	N
58	20231219	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	-60	5	-2.71	26568459895	11772783	109.90	2245	2435	2140	2875	1555	2215	2256.84	6.12	-23284	-1297802	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6878	4.36	0.45	12	3.69	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	1.81	N	005880	500	1595 억	19526808	N	N	694	N	N
59	20231219	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	-55	5	-2.48	25753284400	11394488	106.37	2245	2435	2140	2875	1555	2215	2260.16	6.12	-23284	-1260388	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6894	4.37	0.45	12	3.57	494.00	4829.00	2530	20230223	-14.62	1601	20231016	34.92	2530	-14.62	20230223	1601	34.92	20231016	2530	-14.62	20230223	1601	34.92	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
60	20231219	140211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	-40	5	-1.81	24132057195	10651772	99.44	2245	2435	2140	2875	1555	2215	2265.56	6.12	-23284	-1283446	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6942	4.40	0.45	12	3.34	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2530	-14.03	20230223	1601	35.85	20231016	2530	-14.03	20230223	1601	35.85	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
61	20231219	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	-60	5	-2.71	23203382050	10221306	95.42	2245	2435	2145	2875	1555	2215	2270.11	6.12	-23284	-1221842	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6878	4.36	0.45	12	3.20	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2530	-14.82	20230223	1601	34.60	20231016	2530	-14.82	20230223	1601	34.60	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
62	20231219	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	-40	5	-1.81	22456585885	9876585	92.20	2245	2435	2145	2875	1555	2215	2273.73	6.12	-23284	-1252730	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6942	4.40	0.45	12	3.09	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2530	-14.03	20230223	1601	35.85	20231016	2530	-14.03	20230223	1601	35.85	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
63	20231219	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	-55	5	-2.48	21066003865	9233080	86.19	2245	2435	2150	2875	1555	2215	2281.60	6.12	-23284	-1084133	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6894	4.37	0.45	12	2.89	494.00	4829.00	2530	20230223	-14.62	1601	20231016	34.92	2530	-14.62	20230223	1601	34.92	20231016	2530	-14.62	20230223	1601	34.92	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
64	20231219	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	-45	5	-2.03	19796692755	8647597	80.73	2245	2435	2155	2875	1555	2215	2289.29	6.12	-23284	-1005060	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	6926	4.39	0.45	12	2.71	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
65	20231219	090209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2355	140	2	6.32	2680513345	1162161	10.85	2245	2360	2245	2875	1555	2215	2306.69	6.12	-23284	371751	2435	2325	2230	2120	2025	2277	2072	1596	660	500	1630	5	1	319177460	7517	4.77	0.49	12	0.36	494.00	4829.00	2530	20230223	-6.92	1601	20231016	47.10	2530	-6.92	20230223	1601	47.10	20231016	2530	-6.92	20230223	1601	47.10	20231016	1.81	N	005880	500	1595 억	19526808	N	N	5428	N	N
66	20231218	160210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2215	95	2	4.48	23719274805	10643286	582.08	2325	2340	2135	2755	1485	2120	2228.58	6.44	140641	-1082489	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	7070	4.48	0.46	12	3.33	494.00	4829.00	2530	20230223	-12.45	1601	20231016	38.35	2530	-12.45	20230223	1601	38.35	20231016	2530	-12.45	20230223	1601	38.35	20231016	1.90	N	005880	500	1595 억	20551453	N	N	5428	N	N
67	20231218	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2220	100	2	4.72	22939026185	10290991	562.82	2325	2340	2135	2755	1485	2120	2229.04	6.44	140641	-1218398	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	7086	4.49	0.46	12	3.22	494.00	4829.00	2530	20230223	-12.25	1601	20231016	38.66	2530	-12.25	20230223	1601	38.66	20231016	2530	-12.25	20230223	1601	38.66	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
68	20231218	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2250	130	2	6.13	20705462130	9291655	508.16	2325	2340	2135	2755	1485	2120	2228.40	6.44	140641	-1350196	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	7181	4.55	0.47	12	2.91	494.00	4829.00	2530	20230223	-11.07	1601	20231016	40.54	2530	-11.07	20230223	1601	40.54	20231016	2530	-11.07	20230223	1601	40.54	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
69	20231218	130210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2180	60	2	2.83	17884345145	8020343	438.63	2325	2340	2135	2755	1485	2120	2229.88	6.44	140641	-1679605	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	6958	4.41	0.45	12	2.51	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2530	-13.83	20230223	1601	36.16	20231016	2530	-13.83	20230223	1601	36.16	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
70	20231218	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	55	2	2.59	17427620535	7810598	427.16	2325	2340	2135	2755	1485	2120	2231.29	6.44	140641	-1654032	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	6942	4.40	0.45	12	2.45	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2530	-14.03	20230223	1601	35.85	20231016	2530	-14.03	20230223	1601	35.85	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
71	20231218	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2195	75	2	3.54	16258096640	7277169	397.99	2325	2340	2135	2755	1485	2120	2234.13	6.44	140641	-1730900	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	7006	4.44	0.45	12	2.28	494.00	4829.00	2530	20230223	-13.24	1601	20231016	37.10	2530	-13.24	20230223	1601	37.10	20231016	2530	-13.24	20230223	1601	37.10	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
72	20231218	100209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	50	2	2.36	13700892535	6105537	333.91	2325	2340	2135	2755	1485	2120	2244.02	6.44	140641	-1566898	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	6926	4.39	0.45	12	1.91	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
73	20231218	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2275	155	2	7.31	3216512730	1399890	76.56	2325	2325	2250	2755	1485	2120	2297.75	6.44	140641	-454295	2170	2145	2120	2095	2070	2157	2107	1596	635	500	1560	5	1	319177460	7261	4.61	0.47	12	0.44	494.00	4829.00	2530	20230223	-10.08	1601	20231016	42.10	2530	-10.08	20230223	1601	42.10	20231016	2530	-10.08	20230223	1601	42.10	20231016	1.90	N	005880	500	1595 억	20551453	N	N	142938	N	N
74	20231215	160208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	35	2	1.68	3860880105	1818815	54.88	2110	2145	2095	2710	1460	2085	2122.78	6.28	78173	71357	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6767	4.29	0.44	12	0.57	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.89	N	005880	500	1595 억	20039617	N	N	142938	N	N
75	20231215	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	45	2	2.16	3346066175	1576176	47.56	2110	2145	2095	2710	1460	2085	2122.94	6.28	78173	29787	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6798	4.31	0.44	12	0.49	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2530	-15.81	20230223	1601	33.04	20231016	2530	-15.81	20230223	1601	33.04	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
76	20231215	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	45	2	2.16	2698173195	1271403	38.37	2110	2145	2095	2710	1460	2085	2122.25	6.28	78173	4267	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6798	4.31	0.44	12	0.40	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2530	-15.81	20230223	1601	33.04	20231016	2530	-15.81	20230223	1601	33.04	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
77	20231215	130208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	40	2	1.92	2289255415	1079205	32.57	2110	2145	2095	2710	1460	2085	2121.30	6.28	78173	28379	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6783	4.30	0.44	12	0.34	494.00	4829.00	2530	20230223	-16.01	1601	20231016	32.73	2530	-16.01	20230223	1601	32.73	20231016	2530	-16.01	20230223	1601	32.73	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
78	20231215	120208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	35	2	1.68	1952642315	920421	27.77	2110	2145	2095	2710	1460	2085	2121.53	6.28	78173	49435	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6767	4.29	0.44	12	0.29	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
79	20231215	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	50	2	2.40	1655648080	780653	23.56	2110	2145	2095	2710	1460	2085	2120.92	6.28	78173	96442	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6814	4.32	0.44	12	0.24	494.00	4829.00	2530	20230223	-15.61	1601	20231016	33.35	2530	-15.61	20230223	1601	33.35	20231016	2530	-15.61	20230223	1601	33.35	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
80	20231215	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	35	2	1.68	834923245	395569	11.94	2110	2130	2095	2710	1460	2085	2110.79	6.28	78173	73414	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6767	4.29	0.44	12	0.12	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
81	20231215	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	40	2	1.92	86376405	40925	1.23	2110	2125	2105	2710	1460	2085	2111.63	6.28	78173	8736	2189	2137	2068	2016	1947	2102	1981	1596	625	500	1540	5	1	319177460	6783	4.30	0.44	12	0.01	494.00	4829.00	2530	20230223	-16.01	1601	20231016	32.73	2530	-16.01	20230223	1601	32.73	20231016	2530	-16.01	20230223	1601	32.73	20231016	1.89	N	005880	500	1595 억	20039617	N	N	4302	N	N
82	20231214	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	-25	5	-1.18	6777097630	3287539	143.37	2110	2120	1999	2740	1480	2110	2061.42	6.25	24273	98079	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6655	4.22	0.43	12	1.03	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	1.94	N	005880	500	1595 억	19952596	N	N	4302	N	N
83	20231214	150213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	-15	5	-0.71	6430631505	3121412	136.13	2110	2120	1999	2740	1480	2110	2060.16	6.25	24273	71527	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6687	4.24	0.43	12	0.98	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
84	20231214	140214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	0	3	0.00	6087563960	2958010	129.00	2110	2120	1999	2740	1480	2110	2057.98	6.25	24273	100886	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6735	4.27	0.44	12	0.93	494.00	4829.00	2530	20230223	-16.60	1601	20231016	31.79	2530	-16.60	20230223	1601	31.79	20231016	2530	-16.60	20230223	1601	31.79	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
85	20231214	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	-5	5	-0.24	5493130315	2675773	116.69	2110	2120	1999	2740	1480	2110	2052.90	6.25	24273	72841	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6719	4.26	0.44	12	0.84	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
86	20231214	120215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	-35	5	-1.66	4425654465	2166558	94.49	2110	2110	1999	2740	1480	2110	2042.69	6.25	24273	7510	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6623	4.20	0.43	12	0.68	494.00	4829.00	2530	20230223	-17.98	1601	20231016	29.61	2530	-17.98	20230223	1601	29.61	20231016	2530	-17.98	20230223	1601	29.61	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
87	20231214	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	-85	5	-4.03	3598461175	1764995	76.97	2110	2110	1999	2740	1480	2110	2038.77	6.25	24273	5857	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6463	4.10	0.42	12	0.55	494.00	4829.00	2530	20230223	-19.96	1601	20231016	26.48	2530	-19.96	20230223	1601	26.48	20231016	2530	-19.96	20230223	1601	26.48	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
88	20231214	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-70	5	-3.32	1951792385	946337	41.27	2110	2110	2030	2740	1480	2110	2062.44	6.25	24273	-258472	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6511	4.13	0.42	12	0.30	494.00	4829.00	2530	20230223	-19.37	1601	20231016	27.42	2530	-19.37	20230223	1601	27.42	20231016	2530	-19.37	20230223	1601	27.42	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
89	20231214	090201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	-15	5	-0.71	302029595	143773	6.27	2110	2110	2085	2740	1480	2110	2100.70	6.25	24273	-38352	2180	2145	2105	2070	2030	2125	2050	1596	630	500	1560	5	1	319177460	6687	4.24	0.43	12	0.05	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	1.94	N	005880	500	1595 억	19952596	N	N	16	N	N
90	20231213	160206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	5	2	0.24	4773359335	2266192	118.88	2125	2140	2065	2735	1475	2105	2106.33	6.31	-1227	-232465	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6735	4.27	0.44	12	0.71	494.00	4829.00	2530	20230223	-16.60	1601	20231016	31.79	2530	-16.60	20230223	1601	31.79	20231016	2530	-16.60	20230223	1601	31.79	20231016	1.99	N	005880	500	1595 억	20153545	N	N	16	N	N
91	20231213	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	-20	5	-0.95	3434937720	1632066	85.62	2125	2140	2065	2735	1475	2105	2104.66	6.31	-1227	-12416	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6655	4.22	0.43	12	0.51	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
92	20231213	140214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	-20	5	-0.95	2863828230	1357311	71.20	2125	2140	2080	2735	1475	2105	2109.93	6.31	-1227	28440	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6655	4.22	0.43	12	0.43	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
93	20231213	130210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2100	-5	5	-0.24	2434699620	1152172	60.44	2125	2140	2090	2735	1475	2105	2113.14	6.31	-1227	115122	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6703	4.25	0.43	12	0.36	494.00	4829.00	2530	20230223	-17.00	1601	20231016	31.17	2530	-17.00	20230223	1601	31.17	20231016	2530	-17.00	20230223	1601	31.17	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
94	20231213	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	15	2	0.71	1845194615	872420	45.77	2125	2140	2100	2735	1475	2105	2115.04	6.31	-1227	54892	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6767	4.29	0.44	12	0.27	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
95	20231213	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	25	2	1.19	1695096120	801618	42.05	2125	2140	2100	2735	1475	2105	2114.60	6.31	-1227	54975	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6798	4.31	0.44	12	0.25	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2530	-15.81	20230223	1601	33.04	20231016	2530	-15.81	20230223	1601	33.04	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
96	20231213	100212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	15	2	0.71	1284377465	607918	31.89	2125	2135	2100	2735	1475	2105	2112.76	6.31	-1227	55754	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6767	4.29	0.44	12	0.19	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
97	20231213	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	15	2	0.71	147148510	69386	3.64	2125	2125	2110	2735	1475	2105	2120.91	6.31	-1227	-45903	2201	2152	2106	2057	2011	2177	2082	1596	630	500	1550	5	1	319177460	6767	4.29	0.44	12	0.02	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.99	N	005880	500	1595 억	20153545	N	N	0	N	N
98	20231212	160205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	20	2	0.96	3984236510	1894694	114.82	2085	2155	2060	2710	1460	2085	2102.84	6.32	-895	-49667	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6719	4.26	0.44	12	0.59	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
99	20231212	150206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	20	2	0.96	3624730245	1723926	104.47	2085	2155	2060	2710	1460	2085	2102.60	6.32	-895	1876	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6719	4.26	0.44	12	0.54	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
100	20231212	140203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	25	2	1.20	3228196520	1535139	93.03	2085	2155	2060	2710	1460	2085	2102.87	6.32	-895	10036	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6735	4.27	0.44	12	0.48	494.00	4829.00	2530	20230223	-16.60	1601	20231016	31.79	2530	-16.60	20230223	1601	31.79	20231016	2530	-16.60	20230223	1601	31.79	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
101	20231212	130201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	-15	5	-0.72	2796636105	1328146	80.49	2085	2155	2060	2710	1460	2085	2105.67	6.32	-895	10015	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6607	4.19	0.43	12	0.42	494.00	4829.00	2530	20230223	-18.18	1601	20231016	29.29	2530	-18.18	20230223	1601	29.29	20231016	2530	-18.18	20230223	1601	29.29	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
102	20231212	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	5	2	0.24	2184939205	1033544	62.63	2085	2155	2060	2710	1460	2085	2114.03	6.32	-895	-71624	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6671	4.23	0.43	12	0.32	494.00	4829.00	2530	20230223	-17.39	1601	20231016	30.54	2530	-17.39	20230223	1601	30.54	20231016	2530	-17.39	20230223	1601	30.54	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
103	20231212	110200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	30	2	1.44	1750562480	827239	50.13	2085	2155	2060	2710	1460	2085	2116.15	6.32	-895	-31278	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6751	4.28	0.44	12	0.26	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
104	20231212	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	35	2	1.68	1497673155	707766	42.89	2085	2155	2060	2710	1460	2085	2116.06	6.32	-895	-26427	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6767	4.29	0.44	12	0.22	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
105	20231212	090204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	-5	5	-0.24	58551805	28130	1.70	2085	2090	2070	2710	1460	2085	2081.47	6.32	-895	189	2158	2121	2083	2046	2008	2140	2065	1596	625	500	1540	5	1	319177460	6639	4.21	0.43	12	0.01	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	1.89	N	005880	500	1595 억	20187116	N	N	1131	N	N
106	20231211	160206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	35	2	1.71	3381674335	1625861	54.42	2070	2120	2045	2665	1435	2050	2079.89	6.15	-515686	41518	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6655	4.22	0.43	12	0.51	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	1.89	N	005880	500	1595 억	19629158	N	N	1131	N	N
107	20231211	150205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	30	2	1.46	3095729145	1488666	49.83	2070	2120	2045	2665	1435	2050	2079.53	6.15	-515686	66822	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6639	4.21	0.43	12	0.47	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
108	20231211	140206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	30	2	1.46	2601153820	1250683	41.86	2070	2120	2045	2665	1435	2050	2079.79	6.15	-515686	62592	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6639	4.21	0.43	12	0.39	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
109	20231211	130206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	45	2	2.20	2326302185	1118706	37.44	2070	2120	2045	2665	1435	2050	2079.46	6.15	-515686	116004	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6687	4.24	0.43	12	0.35	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
110	20231211	120206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	35	2	1.71	1996802875	960914	32.16	2070	2120	2045	2665	1435	2050	2078.02	6.15	-515686	47147	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6655	4.22	0.43	12	0.30	494.00	4829.00	2530	20230223	-17.59	1601	20231016	30.23	2530	-17.59	20230223	1601	30.23	20231016	2530	-17.59	20230223	1601	30.23	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
111	20231211	110204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	25	2	1.22	1251957435	605076	20.25	2070	2095	2045	2665	1435	2050	2069.09	6.15	-515686	62599	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6623	4.20	0.43	12	0.19	494.00	4829.00	2530	20230223	-17.98	1601	20231016	29.61	2530	-17.98	20230223	1601	29.61	20231016	2530	-17.98	20230223	1601	29.61	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
112	20231211	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	5	2	0.24	894764575	432247	14.47	2070	2095	2045	2665	1435	2050	2070.03	6.15	-515686	47842	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6559	4.16	0.43	12	0.14	494.00	4829.00	2530	20230223	-18.77	1601	20231016	28.36	2530	-18.77	20230223	1601	28.36	20231016	2530	-18.77	20230223	1601	28.36	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
113	20231211	090206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	20	2	0.98	127494095	61523	2.06	2070	2080	2065	2665	1435	2050	2072.30	6.15	-515686	-15679	2170	2110	2065	2005	1960	2087	1982	1596	615	500	1510	5	1	319177460	6607	4.19	0.43	12	0.02	494.00	4829.00	2530	20230223	-18.18	1601	20231016	29.29	2530	-18.18	20230223	1601	29.29	20231016	2530	-18.18	20230223	1601	29.29	20231016	1.89	N	005880	500	1595 억	19629158	N	N	115	N	N
114	20231208	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	-85	5	-3.98	6096768950	2966832	116.54	2105	2125	2020	2775	1495	2135	2054.92	6.15	0	473837	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6543	4.15	0.42	12	0.93	494.00	4829.00	2530	20230223	-18.97	1601	20231016	28.04	2530	-18.97	20230223	1601	28.04	20231016	2530	-18.97	20230223	1601	28.04	20231016	1.73	N	005880	500	1595 억	19629158	N	N	115	N	N
115	20231208	150204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-95	5	-4.45	5605172190	2727154	107.12	2105	2125	2020	2775	1495	2135	2055.21	6.15	0	481208	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6511	4.13	0.42	12	0.85	494.00	4829.00	2530	20230223	-19.37	1601	20231016	27.42	2530	-19.37	20230223	1601	27.42	20231016	2530	-19.37	20230223	1601	27.42	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
116	20231208	140204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-95	5	-4.45	5102292560	2480784	97.45	2105	2125	2020	2775	1495	2135	2056.61	6.15	0	432494	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6511	4.13	0.42	12	0.78	494.00	4829.00	2530	20230223	-19.37	1601	20231016	27.42	2530	-19.37	20230223	1601	27.42	20231016	2530	-19.37	20230223	1601	27.42	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
117	20231208	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	-110	5	-5.15	4016048180	1946163	76.45	2105	2125	2025	2775	1495	2135	2063.44	6.15	0	330356	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6463	4.10	0.42	12	0.61	494.00	4829.00	2530	20230223	-19.96	1601	20231016	26.48	2530	-19.96	20230223	1601	26.48	20231016	2530	-19.96	20230223	1601	26.48	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
118	20231208	120203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-80	5	-3.75	2914245510	1407499	55.29	2105	2125	2030	2775	1495	2135	2070.35	6.15	0	149963	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6559	4.16	0.43	12	0.44	494.00	4829.00	2530	20230223	-18.77	1601	20231016	28.36	2530	-18.77	20230223	1601	28.36	20231016	2530	-18.77	20230223	1601	28.36	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
119	20231208	110203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	-55	5	-2.58	2204211055	1062971	41.75	2105	2125	2030	2775	1495	2135	2073.42	6.15	0	164224	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6639	4.21	0.43	12	0.33	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
120	20231208	100204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	-55	5	-2.58	1786112610	861086	33.82	2105	2125	2030	2775	1495	2135	2074.00	6.15	0	92588	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6639	4.21	0.43	12	0.27	494.00	4829.00	2530	20230223	-17.79	1601	20231016	29.92	2530	-17.79	20230223	1601	29.92	20231016	2530	-17.79	20230223	1601	29.92	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
121	20231208	090202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	-15	5	-0.70	174942775	82942	3.26	2105	2125	2105	2775	1495	2135	2108.04	6.15	0	38854	2235	2185	2125	2075	2015	2210	2100	1596	640	500	1570	5	1	319177460	6767	4.29	0.44	12	0.03	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2530	-16.21	20230223	1601	32.42	20231016	2530	-16.21	20230223	1601	32.42	20231016	1.73	N	005880	500	1595 억	19629158	N	N	412	N	N
122	20231207	160202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	20	2	0.95	5323918575	2519205	86.33	2085	2175	2065	2745	1485	2115	2113.28	6.08	0	172255	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6814	4.32	0.44	12	0.79	494.00	4829.00	2530	20230223	-15.61	1601	20231016	33.35	2530	-15.61	20230223	1601	33.35	20231016	2530	-15.61	20230223	1601	33.35	20231016	1.50	N	005880	500	1595 억	19390112	N	N	412	N	N
123	20231207	150203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	20	2	0.95	4920564295	2329419	79.83	2085	2175	2065	2745	1485	2115	2112.35	6.08	0	188367	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6814	4.32	0.44	12	0.73	494.00	4829.00	2530	20230223	-15.61	1601	20231016	33.35	2530	-15.61	20230223	1601	33.35	20231016	2530	-15.61	20230223	1601	33.35	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
124	20231207	140203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2150	35	2	1.65	3702535310	1763670	60.44	2085	2150	2065	2745	1485	2115	2099.27	6.08	0	281691	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6862	4.35	0.45	12	0.55	494.00	4829.00	2530	20230223	-15.02	1601	20231016	34.29	2530	-15.02	20230223	1601	34.29	20231016	2530	-15.02	20230223	1601	34.29	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
125	20231207	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	-10	5	-0.47	2821717610	1349868	46.26	2085	2135	2065	2745	1485	2115	2090.24	6.08	0	360277	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6719	4.26	0.44	12	0.42	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
126	20231207	120202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	-10	5	-0.47	2611372725	1249704	42.83	2085	2135	2065	2745	1485	2115	2089.45	6.08	0	340709	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6719	4.26	0.44	12	0.39	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
127	20231207	110159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	-10	5	-0.47	2370237685	1135100	38.90	2085	2135	2065	2745	1485	2115	2087.96	6.08	0	304766	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6719	4.26	0.44	12	0.36	494.00	4829.00	2530	20230223	-16.80	1601	20231016	31.48	2530	-16.80	20230223	1601	31.48	20231016	2530	-16.80	20230223	1601	31.48	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
128	20231207	100202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	-40	5	-1.89	1850225020	886518	30.38	2085	2135	2065	2745	1485	2115	2086.85	6.08	0	293217	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6623	4.20	0.43	12	0.28	494.00	4829.00	2530	20230223	-17.98	1601	20231016	29.61	2530	-17.98	20230223	1601	29.61	20231016	2530	-17.98	20230223	1601	29.61	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
129	20231207	090203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	-20	5	-0.95	320772635	152962	5.24	2085	2135	2080	2745	1485	2115	2096.21	6.08	0	60669	2235	2175	2095	2035	1955	2205	2065	1596	630	500	1560	5	1	319177460	6687	4.24	0.43	12	0.05	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	1.50	N	005880	500	1595 억	19390112	N	N	161	N	N
130	20231206	160159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-30	5	-1.40	6015470990	2881640	52.32	2090	2155	2015	2785	1505	2145	2087.40	6.11	0	-92708	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6751	4.28	0.44	12	0.90	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.50	N	005880	500	1595 억	19497695	N	N	161	N	N
131	20231206	150204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-30	5	-1.40	5394488475	2588317	46.99	2090	2155	2015	2785	1505	2145	2084.15	6.11	0	-54798	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6751	4.28	0.44	12	0.81	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
132	20231206	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-30	5	-1.40	5051021530	2425919	44.04	2090	2155	2015	2785	1505	2145	2082.09	6.11	0	-44197	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6751	4.28	0.44	12	0.76	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
133	20231206	130201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-30	5	-1.40	4620247085	2222579	40.35	2090	2155	2015	2785	1505	2145	2078.76	6.11	0	-41594	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6751	4.28	0.44	12	0.70	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
134	20231206	120159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2145	0	3	0.00	4274928345	2059531	37.39	2090	2155	2015	2785	1505	2145	2075.66	6.11	0	-105422	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6846	4.34	0.44	12	0.65	494.00	4829.00	2530	20230223	-15.22	1601	20231016	33.98	2530	-15.22	20230223	1601	33.98	20231016	2530	-15.22	20230223	1601	33.98	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
135	20231206	110203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	-20	5	-0.93	3872225735	1870933	33.97	2090	2140	2015	2785	1505	2145	2069.65	6.11	0	-117410	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6783	4.30	0.44	12	0.59	494.00	4829.00	2530	20230223	-16.01	1601	20231016	32.73	2530	-16.01	20230223	1601	32.73	20231016	2530	-16.01	20230223	1601	32.73	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
136	20231206	100201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-30	5	-1.40	3182950985	1545036	28.05	2090	2120	2015	2785	1505	2145	2060.07	6.11	0	-159827	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6751	4.28	0.44	12	0.48	494.00	4829.00	2530	20230223	-16.40	1601	20231016	32.10	2530	-16.40	20230223	1601	32.10	20231016	2530	-16.40	20230223	1601	32.10	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
137	20231206	090202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	-50	5	-2.33	427490240	204735	3.72	2090	2110	2075	2785	1505	2145	2087.82	6.11	0	10117	2325	2235	2165	2075	2005	2200	2040	1596	640	500	1580	5	1	319177460	6687	4.24	0.43	12	0.06	494.00	4829.00	2530	20230223	-17.19	1601	20231016	30.86	2530	-17.19	20230223	1601	30.86	20231016	2530	-17.19	20230223	1601	30.86	20231016	1.50	N	005880	500	1595 억	19497695	N	N	6652	N	N
138	20231205	160202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2145	-50	5	-2.28	11754586310	5438679	25.65	2220	2255	2095	2850	1540	2195	2161.24	6.07	0	164099	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	6846	4.34	0.44	12	1.70	494.00	4829.00	2530	20230223	-15.22	1601	20231016	33.98	2530	-15.22	20230223	1601	33.98	20231016	2530	-15.22	20230223	1601	33.98	20231016	1.56	N	005880	500	1595 억	19370888	N	N	6652	N	N
139	20231205	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	-60	5	-2.73	11018315425	5095477	24.03	2220	2255	2095	2850	1540	2195	2162.31	6.07	0	248270	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	6814	4.32	0.44	12	1.60	494.00	4829.00	2530	20230223	-15.61	1601	20231016	33.35	2530	-15.61	20230223	1601	33.35	20231016	2530	-15.61	20230223	1601	33.35	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
140	20231205	140202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2180	-15	5	-0.68	9681232745	4472533	21.09	2220	2255	2095	2850	1540	2195	2164.53	6.07	0	83998	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	6958	4.41	0.45	12	1.40	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2530	-13.83	20230223	1601	36.16	20231016	2530	-13.83	20230223	1601	36.16	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
141	20231205	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2200	5	2	0.23	9214886525	4259062	20.08	2220	2255	2095	2850	1540	2195	2163.52	6.07	0	54055	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	7022	4.45	0.46	12	1.33	494.00	4829.00	2530	20230223	-13.04	1601	20231016	37.41	2530	-13.04	20230223	1601	37.41	20231016	2530	-13.04	20230223	1601	37.41	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
142	20231205	120202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2165	-30	5	-1.37	7882892660	3651824	17.22	2220	2255	2095	2850	1540	2195	2158.52	6.07	0	60403	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	6910	4.38	0.45	12	1.14	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2530	-14.43	20230223	1601	35.23	20231016	2530	-14.43	20230223	1601	35.23	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
143	20231205	110201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2165	-30	5	-1.37	7369990790	3414059	16.10	2220	2255	2095	2850	1540	2195	2158.62	6.07	0	-37531	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	6910	4.38	0.45	12	1.07	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2530	-14.43	20230223	1601	35.23	20231016	2530	-14.43	20230223	1601	35.23	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
144	20231205	100201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	-60	5	-2.73	5986689855	2775868	13.09	2220	2255	2095	2850	1540	2195	2156.56	6.07	0	50550	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	6814	4.32	0.44	12	0.87	494.00	4829.00	2530	20230223	-15.61	1601	20231016	33.35	2530	-15.61	20230223	1601	33.35	20231016	2530	-15.61	20230223	1601	33.35	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
145	20231205	090159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2235	40	2	1.82	1003064495	449768	2.12	2220	2255	2215	2850	1540	2195	2230.95	6.07	0	-106380	2435	2315	2200	2080	1965	2375	2140	1596	655	500	1620	5	1	319177460	7134	4.52	0.46	12	0.14	494.00	4829.00	2530	20230223	-11.66	1601	20231016	39.60	2530	-11.66	20230223	1601	39.60	20231016	2530	-11.66	20230223	1601	39.60	20231016	1.56	N	005880	500	1595 억	19370888	N	N	20600	N	N
146	20231204	160201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2195	175	2	8.66	46965312305	21147340	235.06	2110	2320	2085	2625	1415	2020	2220.91	5.51	0	1706635	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	7006	4.44	0.45	12	6.63	494.00	4829.00	2530	20230223	-13.24	1601	20231016	37.10	2530	-13.24	20230223	1601	37.10	20231016	2530	-13.24	20230223	1601	37.10	20231016	1.68	N	005880	500	1595 억	17584293	N	N	20600	N	N
147	20231204	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	155	2	7.67	45383328670	20424040	227.02	2110	2320	2085	2625	1415	2020	2222.07	5.51	0	1780784	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	6942	4.40	0.45	12	6.40	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2530	-14.03	20230223	1601	35.85	20231016	2530	-14.03	20230223	1601	35.85	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
148	20231204	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	150	2	7.43	43874238760	19729585	219.31	2110	2320	2085	2625	1415	2020	2223.80	5.51	0	1827674	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	6926	4.39	0.45	12	6.18	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
149	20231204	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	150	2	7.43	43191351680	19415335	215.81	2110	2320	2085	2625	1415	2020	2224.62	5.51	0	1878058	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	6926	4.39	0.45	12	6.08	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
150	20231204	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2190	170	2	8.42	41238713395	18518481	205.84	2110	2320	2085	2625	1415	2020	2226.92	5.51	0	1894636	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	6990	4.43	0.45	12	5.80	494.00	4829.00	2530	20230223	-13.44	1601	20231016	36.79	2530	-13.44	20230223	1601	36.79	20231016	2530	-13.44	20230223	1601	36.79	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
151	20231204	110201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2260	240	2	11.88	36025134380	16194713	180.01	2110	2320	2085	2625	1415	2020	2224.53	5.51	0	2150438	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	7213	4.57	0.47	12	5.07	494.00	4829.00	2530	20230223	-10.67	1601	20231016	41.16	2530	-10.67	20230223	1601	41.16	20231016	2530	-10.67	20230223	1601	41.16	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
152	20231204	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2170	150	2	7.43	23071550940	10484414	116.54	2110	2290	2085	2625	1415	2020	2200.59	5.51	0	989984	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	6926	4.39	0.45	12	3.28	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2530	-14.23	20230223	1601	35.54	20231016	2530	-14.23	20230223	1601	35.54	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
153	20231204	090200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2145	125	2	6.19	2110523260	995437	11.06	2110	2155	2085	2625	1415	2020	2120.40	5.51	0	-94450	2083	2051	2008	1976	1933	2067	1992	1596	605	500	1490	5	1	319177460	6846	4.34	0.44	12	0.31	494.00	4829.00	2530	20230223	-15.22	1601	20231016	33.98	2530	-15.22	20230223	1601	33.98	20231016	2530	-15.22	20230223	1601	33.98	20231016	1.68	N	005880	500	1595 억	17584293	N	N	143	N	N
154	20231201	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	68	2	3.48	17920036233	8952260	51.07	1980	2040	1965	2535	1367	1952	2001.69	5.53	0	-64650	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	5	1	319177460	6447	4.09	0.42	12	2.80	494.00	4829.00	2530	20230223	-20.16	1601	20231016	26.17	2530	-20.16	20230223	1601	26.17	20231016	2530	-20.16	20230223	1601	26.17	20231016	1.69	N	005880	500	1595 억	17646790	N	N	143	N	N
155	20231201	150200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	48	2	2.46	17368436483	8678078	49.51	1980	2040	1965	2535	1367	1952	2001.42	5.53	0	-65816	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	5	1	319177460	6384	4.05	0.41	12	2.72	494.00	4829.00	2530	20230223	-20.95	1601	20231016	24.92	2530	-20.95	20230223	1601	24.92	20231016	2530	-20.95	20230223	1601	24.92	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N
156	20231201	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	58	2	2.97	15766237313	7883233	44.97	1980	2040	1965	2535	1367	1952	1999.97	5.53	0	-249929	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	5	1	319177460	6415	4.07	0.42	12	2.47	494.00	4829.00	2530	20230223	-20.55	1601	20231016	25.55	2530	-20.55	20230223	1601	25.55	20231016	2530	-20.55	20230223	1601	25.55	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N
157	20231201	130159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1982	30	2	1.54	14436502402	7216200	41.17	1980	2040	1965	2535	1367	1952	2000.57	5.53	0	-399605	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	1	1	319177460	6326	4.01	0.41	12	2.26	494.00	4829.00	2530	20230223	-21.66	1601	20231016	23.80	2530	-21.66	20230223	1601	23.80	20231016	2530	-21.66	20230223	1601	23.80	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N
158	20231201	120201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1976	24	2	1.23	13743224573	6864809	39.16	1980	2040	1971	2535	1367	1952	2001.98	5.53	0	-411406	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	1	1	319177460	6307	4.00	0.41	12	2.15	494.00	4829.00	2530	20230223	-21.90	1601	20231016	23.42	2530	-21.90	20230223	1601	23.42	20231016	2530	-21.90	20230223	1601	23.42	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N
159	20231201	110200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1999	47	2	2.41	12088851889	6031392	34.41	1980	2040	1974	2535	1367	1952	2004.32	5.53	0	-116958	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	1	1	319177460	6380	4.05	0.41	12	1.89	494.00	4829.00	2530	20230223	-20.99	1601	20231016	24.86	2530	-20.99	20230223	1601	24.86	20231016	2530	-20.99	20230223	1601	24.86	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N
160	20231201	100201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1993	41	2	2.10	9998844414	4986529	28.45	1980	2040	1975	2535	1367	1952	2005.17	5.53	0	-238687	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	1	1	319177460	6361	4.03	0.41	12	1.56	494.00	4829.00	2530	20230223	-21.23	1601	20231016	24.48	2530	-21.23	20230223	1601	24.48	20231016	2530	-21.23	20230223	1601	24.48	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N
161	20231201	090159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1997	45	2	2.31	1277277345	643802	3.67	1980	1997	1975	2535	1367	1952	1983.96	5.53	0	-175623	2187	2069	1937	1819	1687	2128	1878	1596	583	500	1440	1	1	319177460	6374	4.04	0.41	12	0.20	494.00	4829.00	2530	20230223	-21.07	1601	20231016	24.73	2530	-21.07	20230223	1601	24.73	20231016	2530	-21.07	20230223	1601	24.73	20231016	1.69	N	005880	500	1595 억	17646790	N	N	21826	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History