KissMeData/028670/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160420	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
3	20231229	150418	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
4	20231229	140418	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
5	20231229	130417	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
6	20231229	120417	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
7	20231229	110403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
8	20231229	100406	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
9	20231229	090405	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19522188610	5266164	87.48	3640	3760	3610	4710	2540	3625	3706.47	12.62	1438652	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.99	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	67439279	N	N	13650	N	N
10	20231228	160402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	19135828695	5162696	85.76	3640	3760	3610	4710	2540	3625	3706.47	12.47	650000	902119	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.97	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	13650	N	N
11	20231228	150406	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3740	115	2	3.17	17503630145	4726114	78.51	3640	3760	3610	4710	2540	3625	3703.62	12.47	650000	787878	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19993	2.95	0.45	12	0.88	1267.00	8404.00	6870	20230302	-45.56	3600	20231227	3.89	6870	-45.56	20230302	3600	3.89	20231227	6870	-45.56	20230302	3600	3.89	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
12	20231228	140401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3735	110	2	3.03	15301149180	4137726	68.74	3640	3760	3610	4710	2540	3625	3697.99	12.47	650000	574501	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19966	2.95	0.44	12	0.77	1267.00	8404.00	6870	20230302	-45.63	3600	20231227	3.75	6870	-45.63	20230302	3600	3.75	20231227	6870	-45.63	20230302	3600	3.75	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
13	20231228	130403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3725	100	2	2.76	13828861170	3743125	62.18	3640	3760	3610	4710	2540	3625	3694.50	12.47	650000	491404	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19913	2.94	0.44	12	0.70	1267.00	8404.00	6870	20230302	-45.78	3600	20231227	3.47	6870	-45.78	20230302	3600	3.47	20231227	6870	-45.78	20230302	3600	3.47	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
14	20231228	120403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3755	130	2	3.59	11452398255	3107986	51.63	3640	3760	3610	4710	2540	3625	3684.86	12.47	650000	356718	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	20073	2.96	0.45	12	0.58	1267.00	8404.00	6870	20230302	-45.34	3600	20231227	4.31	6870	-45.34	20230302	3600	4.31	20231227	6870	-45.34	20230302	3600	4.31	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
15	20231228	110403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3690	65	2	1.79	5956985765	1631468	27.10	3640	3695	3610	4710	2540	3625	3651.33	12.47	650000	61058	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19726	2.91	0.44	12	0.31	1267.00	8404.00	6870	20230302	-46.29	3600	20231227	2.50	6870	-46.29	20230302	3600	2.50	20231227	6870	-46.29	20230302	3600	2.50	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
16	20231228	100401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3665	40	2	1.10	3717442700	1021058	16.96	3640	3675	3610	4710	2540	3625	3640.80	12.47	650000	-48233	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19592	2.89	0.44	12	0.19	1267.00	8404.00	6870	20230302	-46.65	3600	20231227	1.81	6870	-46.65	20230302	3600	1.81	20231227	6870	-46.65	20230302	3600	1.81	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
17	20231228	090401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3635	10	2	0.28	652115790	179657	2.98	3640	3645	3610	4710	2540	3625	3629.82	12.47	650000	-100109	3835	3730	3665	3560	3495	3697	3527	5346	1085	1000	2750	5	1	534569512	19432	2.87	0.43	12	0.03	1267.00	8404.00	6870	20230302	-47.09	3600	20231227	0.97	6870	-47.09	20230302	3600	0.97	20231227	6870	-47.09	20230302	3600	0.97	20231227	2.33	N	028670	1000	5345 억	66650627	N	N	600	N	N
18	20231227	160400	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3625	-75	5	-2.03	21399228200	5869486	75.52	3745	3770	3600	4810	2590	3700	3645.94	12.54	605608	-957336	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19378	2.86	0.43	12	1.10	1267.00	8404.00	6870	20230302	-47.23	3600	20231227	0.69	6870	-47.23	20230302	3600	0.69	20231227	6870	-47.23	20230302	3600	0.69	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	600	N	N
19	20231227	150405	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3620	-80	5	-2.16	18892157010	5177334	66.62	3745	3770	3600	4810	2590	3700	3649.00	12.54	605608	-1032880	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19351	2.86	0.43	12	0.97	1267.00	8404.00	6870	20230302	-47.31	3600	20231227	0.56	6870	-47.31	20230302	3600	0.56	20231227	6870	-47.31	20230302	3600	0.56	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
20	20231227	140403	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3630	-70	5	-1.89	16200500075	4435707	57.07	3745	3770	3600	4810	2590	3700	3652.28	12.54	605608	-950647	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19405	2.87	0.43	12	0.83	1267.00	8404.00	6870	20230302	-47.16	3600	20231227	0.83	6870	-47.16	20230302	3600	0.83	20231227	6870	-47.16	20230302	3600	0.83	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
21	20231227	130400	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3650	-50	5	-1.35	14449660640	3954203	50.88	3745	3770	3600	4810	2590	3700	3654.24	12.54	605608	-946900	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19512	2.88	0.43	12	0.74	1267.00	8404.00	6870	20230302	-46.87	3600	20231227	1.39	6870	-46.87	20230302	3600	1.39	20231227	6870	-46.87	20230302	3600	1.39	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
22	20231227	120359	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3620	-80	5	-2.16	13462367155	3682627	47.38	3745	3770	3600	4810	2590	3700	3655.63	12.54	605608	-901617	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19351	2.86	0.43	12	0.69	1267.00	8404.00	6870	20230302	-47.31	3600	20231227	0.56	6870	-47.31	20230302	3600	0.56	20231227	6870	-47.31	20230302	3600	0.56	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
23	20231227	110403	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3635	-65	5	-1.76	12166122575	3325855	42.79	3745	3770	3600	4810	2590	3700	3658.03	12.54	605608	-856763	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19432	2.87	0.43	12	0.62	1267.00	8404.00	6870	20230302	-47.09	3600	20231227	0.97	6870	-47.09	20230302	3600	0.97	20231227	6870	-47.09	20230302	3600	0.97	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
24	20231227	100403	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3610	-90	5	-2.43	10009090025	2730041	35.13	3745	3770	3600	4810	2590	3700	3666.26	12.54	605608	-761515	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19298	2.85	0.43	12	0.51	1267.00	8404.00	6870	20230302	-47.45	3600	20231227	0.28	6870	-47.45	20230302	3600	0.28	20231227	6870	-47.45	20230302	3600	0.28	20231227	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
25	20231227	090403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3710	10	2	0.27	1229331340	329226	4.24	3745	3770	3700	4810	2590	3700	3734.12	12.54	605608	-98846	3850	3775	3725	3650	3600	3812	3687	5346	1110	1000	2810	5	1	534569512	19833	2.93	0.44	12	0.06	1267.00	8404.00	6870	20230302	-46.00	3675	20231226	0.95	6870	-46.00	20230302	3675	0.95	20231226	6870	-46.00	20230302	3675	0.95	20231226	2.19	N	028670	1000	5345 억	67018454	N	N	4583	N	N
26	20231226	160403	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3700	-30	5	-0.80	28288545895	7591026	51.95	3695	3800	3675	4845	2615	3730	3726.71	12.45	462428	-35391	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19779	2.92	0.44	12	1.42	1267.00	8404.00	6870	20230302	-46.14	3675	20231226	0.68	6870	-46.14	20230302	3675	0.68	20231226	6870	-46.14	20230302	3675	0.68	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	4583	N	N
27	20231226	150401	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3720	-10	5	-0.27	25258572180	6774180	46.36	3695	3800	3675	4845	2615	3730	3728.65	12.45	462428	-131103	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19886	2.94	0.44	12	1.27	1267.00	8404.00	6870	20230302	-45.85	3675	20231226	1.22	6870	-45.85	20230302	3675	1.22	20231226	6870	-45.85	20230302	3675	1.22	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
28	20231226	140403	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3770	40	2	1.07	19778321155	5315243	36.38	3695	3770	3675	4845	2615	3730	3721.04	12.45	462428	4255	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	20153	2.98	0.45	12	0.99	1267.00	8404.00	6870	20230302	-45.12	3675	20231226	2.59	6870	-45.12	20230302	3675	2.59	20231226	6870	-45.12	20230302	3675	2.59	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
29	20231226	130403	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3710	-20	5	-0.54	16275034710	4376593	29.95	3695	3755	3675	4845	2615	3730	3718.62	12.45	462428	-146823	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19833	2.93	0.44	12	0.82	1267.00	8404.00	6870	20230302	-46.00	3675	20231226	0.95	6870	-46.00	20230302	3675	0.95	20231226	6870	-46.00	20230302	3675	0.95	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
30	20231226	120402	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3710	-20	5	-0.54	14774884265	3972706	27.19	3695	3755	3675	4845	2615	3730	3719.07	12.45	462428	-145868	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19833	2.93	0.44	12	0.74	1267.00	8404.00	6870	20230302	-46.00	3675	20231226	0.95	6870	-46.00	20230302	3675	0.95	20231226	6870	-46.00	20230302	3675	0.95	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
31	20231226	110405	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3720	-10	5	-0.27	13408307435	3604495	24.67	3695	3755	3675	4845	2615	3730	3719.85	12.45	462428	-100850	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19886	2.94	0.44	12	0.67	1267.00	8404.00	6870	20230302	-45.85	3675	20231226	1.22	6870	-45.85	20230302	3675	1.22	20231226	6870	-45.85	20230302	3675	1.22	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
32	20231226	100402	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3725	-5	5	-0.13	10353609790	2785318	19.06	3695	3755	3675	4845	2615	3730	3717.16	12.45	462428	-107745	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19913	2.94	0.44	12	0.52	1267.00	8404.00	6870	20230302	-45.78	3675	20231226	1.36	6870	-45.78	20230302	3675	1.36	20231226	6870	-45.78	20230302	3675	1.36	20231226	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
33	20231226	090403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3720	-10	5	-0.27	1730880125	466252	3.19	3695	3740	3695	4845	2615	3730	3711.89	12.45	462428	61082	3980	3855	3770	3645	3560	3812	3602	5346	1115	1000	2830	5	1	534569512	19886	2.94	0.44	12	0.09	1267.00	8404.00	6870	20230302	-45.85	3685	20231222	0.95	6870	-45.85	20230302	3685	0.95	20231222	6870	-45.85	20230302	3685	0.95	20231222	2.04	N	028670	1000	5345 억	66547167	N	N	1527	N	N
34	20231222	160358	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3730	-130	5	-3.37	53823174810	14352561	72.65	3850	3895	3685	5010	2705	3860	3750.08	12.31	773481	65526	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	19939	2.94	0.44	12	2.68	1267.00	8404.00	6870	20230302	-45.71	3685	20231222	1.22	6870	-45.71	20230302	3685	1.22	20231222	6870	-45.71	20230302	3685	1.22	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	1527	N	N
35	20231222	150358	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3750	-110	5	-2.85	50071989340	13350819	67.58	3850	3895	3685	5010	2705	3860	3750.45	12.31	773481	-45382	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	20046	2.96	0.45	12	2.50	1267.00	8404.00	6870	20230302	-45.41	3685	20231222	1.76	6870	-45.41	20230302	3685	1.76	20231222	6870	-45.41	20230302	3685	1.76	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
36	20231222	140355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3725	-135	5	-3.50	43185579660	11505601	58.24	3850	3895	3685	5010	2705	3860	3753.41	12.31	773481	172458	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	19913	2.94	0.44	12	2.15	1267.00	8404.00	6870	20230302	-45.78	3685	20231222	1.09	6870	-45.78	20230302	3685	1.09	20231222	6870	-45.78	20230302	3685	1.09	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
37	20231222	130355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3750	-110	5	-2.85	39401279425	10493565	53.12	3850	3895	3685	5010	2705	3860	3754.77	12.31	773481	88518	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	20046	2.96	0.45	12	1.96	1267.00	8404.00	6870	20230302	-45.41	3685	20231222	1.76	6870	-45.41	20230302	3685	1.76	20231222	6870	-45.41	20230302	3685	1.76	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
38	20231222	120355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3750	-110	5	-2.85	34654624500	9224544	46.69	3850	3895	3685	5010	2705	3860	3756.75	12.31	773481	-413696	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	20046	2.96	0.45	12	1.73	1267.00	8404.00	6870	20230302	-45.41	3685	20231222	1.76	6870	-45.41	20230302	3685	1.76	20231222	6870	-45.41	20230302	3685	1.76	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
39	20231222	110356	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3740	-120	5	-3.11	30386689660	8087387	40.94	3850	3895	3685	5010	2705	3860	3757.25	12.31	773481	-317942	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	19993	2.95	0.45	12	1.51	1267.00	8404.00	6870	20230302	-45.56	3685	20231222	1.49	6870	-45.56	20230302	3685	1.49	20231222	6870	-45.56	20230302	3685	1.49	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
40	20231222	100355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3720	-140	5	-3.63	21725303620	5765747	29.19	3850	3895	3685	5010	2705	3860	3767.94	12.31	773481	-279202	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	19886	2.94	0.44	12	1.08	1267.00	8404.00	6870	20230302	-45.85	3685	20231222	0.95	6870	-45.85	20230302	3685	0.95	20231222	6870	-45.85	20230302	3685	0.95	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
41	20231222	090355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3865	5	2	0.13	2069331000	536680	2.72	3850	3895	3835	5010	2705	3860	3855.77	12.31	773481	-82379	4306	4082	3966	3742	3626	4025	3685	5346	1150	1000	2930	5	1	534569512	20661	3.05	0.46	12	0.10	1267.00	8404.00	6870	20230302	-43.74	3835	20231222	0.78	6870	-43.74	20230302	3835	0.78	20231222	6870	-43.74	20230302	3835	0.78	20231222	1.69	N	028670	1000	5345 억	65794379	N	N	32166	N	N
42	20231221	160354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3860	-140	5	-3.50	77514619295	19326371	38.87	4145	4190	3850	5200	2800	4000	4011.03	12.17	1376675	-907457	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	20634	3.05	0.46	12	3.62	1267.00	8404.00	6870	20230302	-43.81	3845	20231220	0.39	6870	-43.81	20230302	3845	0.39	20231220	6870	-43.81	20230302	3845	0.39	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	32166	N	N
43	20231221	150355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3875	-125	5	-3.12	70625353965	17540812	35.28	4145	4190	3870	5200	2800	4000	4026.35	12.17	1376675	-1242913	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	20715	3.06	0.46	12	3.28	1267.00	8404.00	6870	20230302	-43.60	3845	20231220	0.78	6870	-43.60	20230302	3845	0.78	20231220	6870	-43.60	20230302	3845	0.78	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
44	20231221	140353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3935	-65	5	-1.62	59103445940	14590332	29.34	4145	4190	3935	5200	2800	4000	4050.87	12.17	1376675	-1236962	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	21035	3.11	0.47	12	2.73	1267.00	8404.00	6870	20230302	-42.72	3845	20231220	2.34	6870	-42.72	20230302	3845	2.34	20231220	6870	-42.72	20230302	3845	2.34	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
45	20231221	130355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3975	-25	5	-0.62	52261211615	12863109	25.87	4145	4190	3955	5200	2800	4000	4062.89	12.17	1376675	-1212804	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	21249	3.14	0.47	12	2.41	1267.00	8404.00	6870	20230302	-42.14	3845	20231220	3.38	6870	-42.14	20230302	3845	3.38	20231220	6870	-42.14	20230302	3845	3.38	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
46	20231221	120355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3990	-10	5	-0.25	49753899545	12234208	24.61	4145	4190	3955	5200	2800	4000	4066.80	12.17	1376675	-1175087	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	21329	3.15	0.47	12	2.29	1267.00	8404.00	6870	20230302	-41.92	3845	20231220	3.77	6870	-41.92	20230302	3845	3.77	20231220	6870	-41.92	20230302	3845	3.77	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
47	20231221	110355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3965	-35	5	-0.88	44962769570	11033718	22.19	4145	4190	3955	5200	2800	4000	4075.05	12.17	1376675	-1116740	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	21196	3.13	0.47	12	2.06	1267.00	8404.00	6870	20230302	-42.29	3845	20231220	3.12	6870	-42.29	20230302	3845	3.12	20231220	6870	-42.29	20230302	3845	3.12	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
48	20231221	100352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4025	25	2	0.62	37608618935	9192348	18.49	4145	4190	3975	5200	2800	4000	4091.32	12.17	1376675	-1018788	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	21516	3.18	0.48	12	1.72	1267.00	8404.00	6870	20230302	-41.41	3845	20231220	4.68	6870	-41.41	20230302	3845	4.68	20231220	6870	-41.41	20230302	3845	4.68	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
49	20231221	090355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4140	140	2	3.50	12622176400	3043881	6.12	4145	4190	4105	5200	2800	4000	4146.86	12.17	1376675	-397626	4536	4267	4056	3787	3576	4402	3922	5346	1200	1000	3040	5	1	534569512	22131	3.27	0.49	12	0.57	1267.00	8404.00	6870	20230302	-39.74	3845	20231220	7.67	6870	-39.74	20230302	3845	7.67	20231220	6870	-39.74	20230302	3845	7.67	20231220	1.31	N	028670	1000	5345 억	65066667	N	N	10097	N	N
50	20231220	160354	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4000	-95	5	-2.32	195522226045	48173988	137.46	3855	4325	3845	5320	2870	4095	4058.74	11.80	264628	882908	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	21383	3.16	0.48	12	9.01	1267.00	8404.00	6870	20230302	-41.78	3845	20231220	4.03	6870	-41.78	20230302	3845	4.03	20231220	6870	-41.78	20230302	3845	4.03	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	10097	N	N
51	20231220	150414	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4000	-95	5	-2.32	188211785930	46347480	132.25	3855	4325	3845	5320	2870	4095	4060.88	11.80	264628	546486	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	21383	3.16	0.48	12	8.67	1267.00	8404.00	6870	20230302	-41.78	3845	20231220	4.03	6870	-41.78	20230302	3845	4.03	20231220	6870	-41.78	20230302	3845	4.03	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
52	20231220	140418	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4025	-70	5	-1.71	172624571250	42468406	121.18	3855	4325	3845	5320	2870	4095	4064.77	11.80	264628	303275	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	21516	3.18	0.48	12	7.94	1267.00	8404.00	6870	20230302	-41.41	3845	20231220	4.68	6870	-41.41	20230302	3845	4.68	20231220	6870	-41.41	20230302	3845	4.68	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
53	20231220	130416	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	4105	10	2	0.24	150597519195	37088715	105.83	3855	4325	3845	5320	2870	4095	4060.46	11.80	264628	552918	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	21944	3.24	0.49	12	6.94	1267.00	8404.00	6870	20230302	-40.25	3845	20231220	6.76	6870	-40.25	20230302	3845	6.76	20231220	6870	-40.25	20230302	3845	6.76	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
54	20231220	120353	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3955	-140	5	-3.42	61773260970	15748395	44.94	3855	4025	3845	5320	2870	4095	3922.46	11.80	264628	916961	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	21142	3.12	0.47	12	2.95	1267.00	8404.00	6870	20230302	-42.43	3845	20231220	2.86	6870	-42.43	20230302	3845	2.86	20231220	6870	-42.43	20230302	3845	2.86	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
55	20231220	110355	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3920	-175	5	-4.27	50370305890	12839554	36.64	3855	4025	3845	5320	2870	4095	3922.99	11.80	264628	264008	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	20955	3.09	0.47	12	2.40	1267.00	8404.00	6870	20230302	-42.94	3845	20231220	1.95	6870	-42.94	20230302	3845	1.95	20231220	6870	-42.94	20230302	3845	1.95	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
56	20231220	100354	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3965	-130	5	-3.17	40518967460	10339541	29.50	3855	4025	3845	5320	2870	4095	3918.75	11.80	264628	369759	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	21196	3.13	0.47	12	1.93	1267.00	8404.00	6870	20230302	-42.29	3845	20231220	3.12	6870	-42.29	20230302	3845	3.12	20231220	6870	-42.29	20230302	3845	3.12	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
57	20231220	090353	55	30.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	3925	-170	5	-4.15	8403649595	2154380	6.15	3855	3990	3845	5320	2870	4095	3900.28	11.80	264628	367643	4988	4541	4303	3856	3618	4422	3737	5346	1225	1000	3110	5	1	534569512	20982	3.10	0.47	12	0.40	1267.00	8404.00	6870	20230302	-42.87	3845	20231220	2.08	6870	-42.87	20230302	3845	2.08	20231220	6870	-42.87	20230302	3845	2.08	20231220	1.32	N	028670	1000	5345 억	63061665	N	N	7218	N	N
58	20231219	160354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4095	-460	5	-10.10	146282202770	34286571	506.57	4650	4750	4065	5920	3190	4555	4266.59	12.26	342345	-2507555	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	21891	3.23	0.49	12	6.41	1267.00	8404.00	6870	20230302	-40.39	4050	20231016	1.11	6870	-40.39	20230302	4050	1.11	20231016	6870	-40.39	20230302	4050	1.11	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	7218	N	N
59	20231219	150355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4120	-435	5	-9.55	137438612325	32127065	474.67	4650	4750	4065	5920	3190	4555	4277.81	12.26	342345	-2602083	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	22024	3.25	0.49	12	6.01	1267.00	8404.00	6870	20230302	-40.03	4050	20231016	1.73	6870	-40.03	20230302	4050	1.73	20231016	6870	-40.03	20230302	4050	1.73	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
60	20231219	140354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4145	-410	5	-9.00	114080344710	26513252	391.73	4650	4750	4065	5920	3190	4555	4302.59	12.26	342345	-2923252	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	22158	3.27	0.49	12	4.96	1267.00	8404.00	6870	20230302	-39.67	4050	20231016	2.35	6870	-39.67	20230302	4050	2.35	20231016	6870	-39.67	20230302	4050	2.35	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
61	20231219	130355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4105	-450	5	-9.88	98415814780	22696142	335.33	4650	4750	4105	5920	3190	4555	4336.05	12.26	342345	-2842527	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	21944	3.24	0.49	12	4.25	1267.00	8404.00	6870	20230302	-40.25	4050	20231016	1.36	6870	-40.25	20230302	4050	1.36	20231016	6870	-40.25	20230302	4050	1.36	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
62	20231219	120355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4125	-430	5	-9.44	86053507095	19700923	291.08	4650	4750	4105	5920	3190	4555	4367.81	12.26	342345	-2516051	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	22051	3.26	0.49	12	3.69	1267.00	8404.00	6870	20230302	-39.96	4050	20231016	1.85	6870	-39.96	20230302	4050	1.85	20231016	6870	-39.96	20230302	4050	1.85	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
63	20231219	110355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4230	-325	5	-7.14	63438821715	14286604	211.08	4650	4750	4220	5920	3190	4555	4440.29	12.26	342345	-2845850	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	22612	3.34	0.50	12	2.67	1267.00	8404.00	6870	20230302	-38.43	4050	20231016	4.44	6870	-38.43	20230302	4050	4.44	20231016	6870	-38.43	20230302	4050	4.44	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
64	20231219	100353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4340	-215	5	-4.72	45455822225	10102174	149.26	4650	4750	4300	5920	3190	4555	4499.50	12.26	342345	-2481005	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	23200	3.43	0.52	12	1.89	1267.00	8404.00	6870	20230302	-36.83	4050	20231016	7.16	6870	-36.83	20230302	4050	7.16	20231016	6870	-36.83	20230302	4050	7.16	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
65	20231219	090353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4670	115	2	2.52	10600350330	2261254	33.41	4650	4750	4630	5920	3190	4555	4688.94	12.26	342345	-378975	4718	4636	4508	4426	4298	4677	4467	5346	1365	1000	3460	5	1	534569512	24964	3.69	0.56	12	0.42	1267.00	8404.00	6870	20230302	-32.02	4050	20231016	15.31	6870	-32.02	20230302	4050	15.31	20231016	6870	-32.02	20230302	4050	15.31	20231016	1.34	N	028670	1000	5345 억	65554351	N	N	3635	N	N
66	20231218	160354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4555	180	2	4.11	29846863705	6636110	247.51	4510	4590	4380	5680	3065	4375	4497.46	12.17	255924	402923	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	24350	3.60	0.54	12	1.24	1267.00	8404.00	6870	20230302	-33.70	4050	20231016	12.47	6870	-33.70	20230302	4050	12.47	20231016	6870	-33.70	20230302	4050	12.47	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	3635	N	N
67	20231218	150352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4540	165	2	3.77	27769277025	6179663	230.49	4510	4590	4380	5680	3065	4375	4493.66	12.17	255924	286617	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	24269	3.58	0.54	12	1.16	1267.00	8404.00	6870	20230302	-33.92	4050	20231016	12.10	6870	-33.92	20230302	4050	12.10	20231016	6870	-33.92	20230302	4050	12.10	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
68	20231218	140352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4520	145	2	3.31	21207582050	4739440	176.77	4510	4575	4380	5680	3065	4375	4474.71	12.17	255924	150976	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	24163	3.57	0.54	12	0.89	1267.00	8404.00	6870	20230302	-34.21	4050	20231016	11.60	6870	-34.21	20230302	4050	11.60	20231016	6870	-34.21	20230302	4050	11.60	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
69	20231218	130352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4430	55	2	1.26	14505562650	3254009	121.37	4510	4545	4380	5680	3065	4375	4457.76	12.17	255924	-415803	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	23681	3.50	0.53	12	0.61	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
70	20231218	120349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4430	55	2	1.26	13596616240	3048483	113.70	4510	4545	4380	5680	3065	4375	4460.13	12.17	255924	-391853	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	23681	3.50	0.53	12	0.57	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
71	20231218	110351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4460	85	2	1.94	12281426465	2752287	102.65	4510	4545	4380	5680	3065	4375	4462.27	12.17	255924	-384958	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	23842	3.52	0.53	12	0.51	1267.00	8404.00	6870	20230302	-35.08	4050	20231016	10.12	6870	-35.08	20230302	4050	10.12	20231016	6870	-35.08	20230302	4050	10.12	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
72	20231218	100350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4400	25	2	0.57	10101873300	2259536	84.28	4510	4545	4380	5680	3065	4375	4470.79	12.17	255924	-314785	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	23521	3.47	0.52	12	0.42	1267.00	8404.00	6870	20230302	-35.95	4050	20231016	8.64	6870	-35.95	20230302	4050	8.64	20231016	6870	-35.95	20230302	4050	8.64	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
73	20231218	090348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4520	145	2	3.31	2881867655	639199	23.84	4510	4540	4455	5680	3065	4375	4508.62	12.17	255924	109728	4481	4427	4376	4322	4271	4402	4297	5346	1305	1000	3320	5	1	534569512	24163	3.57	0.54	12	0.12	1267.00	8404.00	6870	20230302	-34.21	4050	20231016	11.60	6870	-34.21	20230302	4050	11.60	20231016	6870	-34.21	20230302	4050	11.60	20231016	1.40	N	028670	1000	5345 억	65055636	N	N	28176	N	N
74	20231215	160348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4375	-25	5	-0.57	11720566940	2668601	67.73	4405	4430	4325	5720	3080	4400	4392.07	12.17	26116	-153875	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23387	3.45	0.52	12	0.50	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	28176	N	N
75	20231215	150351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4380	-20	5	-0.45	10117453415	2302318	58.43	4405	4430	4325	5720	3080	4400	4394.46	12.17	26116	-86514	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23414	3.46	0.52	12	0.43	1267.00	8404.00	6870	20230302	-36.24	4050	20231016	8.15	6870	-36.24	20230302	4050	8.15	20231016	6870	-36.24	20230302	4050	8.15	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
76	20231215	140351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4395	-5	5	-0.11	8624242565	1961771	49.79	4405	4430	4325	5720	3080	4400	4396.15	12.17	26116	-106560	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23494	3.47	0.52	12	0.37	1267.00	8404.00	6870	20230302	-36.03	4050	20231016	8.52	6870	-36.03	20230302	4050	8.52	20231016	6870	-36.03	20230302	4050	8.52	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
77	20231215	130349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4375	-25	5	-0.57	7377177175	1677613	42.58	4405	4430	4325	5720	3080	4400	4397.42	12.17	26116	-31776	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23387	3.45	0.52	12	0.31	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
78	20231215	120349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4400	0	3	0.00	5951625240	1353067	34.34	4405	4430	4325	5720	3080	4400	4398.62	12.17	26116	-26331	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23521	3.47	0.52	12	0.25	1267.00	8404.00	6870	20230302	-35.95	4050	20231016	8.64	6870	-35.95	20230302	4050	8.64	20231016	6870	-35.95	20230302	4050	8.64	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
79	20231215	110349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4420	20	2	0.45	4994080755	1135844	28.83	4405	4430	4325	5720	3080	4400	4396.80	12.17	26116	-6877	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23628	3.49	0.53	12	0.21	1267.00	8404.00	6870	20230302	-35.66	4050	20231016	9.14	6870	-35.66	20230302	4050	9.14	20231016	6870	-35.66	20230302	4050	9.14	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
80	20231215	100351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4410	10	2	0.23	3442122140	784333	19.91	4405	4420	4325	5720	3080	4400	4388.59	12.17	26116	-72040	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23575	3.48	0.52	12	0.15	1267.00	8404.00	6870	20230302	-35.81	4050	20231016	8.89	6870	-35.81	20230302	4050	8.89	20231016	6870	-35.81	20230302	4050	8.89	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
81	20231215	090349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4345	-55	5	-1.25	687715435	157287	3.99	4405	4410	4325	5720	3080	4400	4372.24	12.17	26116	-60914	4493	4446	4353	4306	4213	4470	4330	5346	1320	1000	3340	5	1	534569512	23227	3.43	0.52	12	0.03	1267.00	8404.00	6870	20230302	-36.75	4050	20231016	7.28	6870	-36.75	20230302	4050	7.28	20231016	6870	-36.75	20230302	4050	7.28	20231016	1.36	N	028670	1000	5345 억	65062870	N	N	477	N	N
82	20231214	160348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4400	105	2	2.44	16706691210	3845098	159.47	4330	4400	4260	5580	3010	4295	4344.78	12.36	0	-373625	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	23521	3.47	0.52	12	0.72	1267.00	8404.00	6870	20230302	-35.95	4050	20231016	8.64	6870	-35.95	20230302	4050	8.64	20231016	6870	-35.95	20230302	4050	8.64	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	477	N	N
83	20231214	150401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4335	40	2	0.93	11405546605	2638073	109.41	4330	4365	4260	5580	3010	4295	4323.44	12.36	0	-190390	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	23174	3.42	0.52	12	0.49	1267.00	8404.00	6870	20230302	-36.90	4050	20231016	7.04	6870	-36.90	20230302	4050	7.04	20231016	6870	-36.90	20230302	4050	7.04	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
84	20231214	140359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	55	2	1.28	9546088215	2210440	91.68	4330	4365	4260	5580	3010	4295	4318.64	12.36	0	-92121	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	23254	3.43	0.52	12	0.41	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
85	20231214	130355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4335	40	2	0.93	7241356615	1680006	69.68	4330	4355	4260	5580	3010	4295	4310.32	12.36	0	-167471	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	23174	3.42	0.52	12	0.31	1267.00	8404.00	6870	20230302	-36.90	4050	20231016	7.04	6870	-36.90	20230302	4050	7.04	20231016	6870	-36.90	20230302	4050	7.04	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
86	20231214	120403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4300	5	2	0.12	5788194895	1343129	55.71	4330	4355	4260	5580	3010	4295	4309.49	12.36	0	-180913	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	22986	3.39	0.51	12	0.25	1267.00	8404.00	6870	20230302	-37.41	4050	20231016	6.17	6870	-37.41	20230302	4050	6.17	20231016	6870	-37.41	20230302	4050	6.17	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
87	20231214	110350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4290	-5	5	-0.12	4857033925	1126856	46.74	4330	4355	4260	5580	3010	4295	4310.25	12.36	0	-109709	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	22933	3.39	0.51	12	0.21	1267.00	8404.00	6870	20230302	-37.55	4050	20231016	5.93	6870	-37.55	20230302	4050	5.93	20231016	6870	-37.55	20230302	4050	5.93	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
88	20231214	100346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4325	30	2	0.70	2246381395	518787	21.52	4330	4355	4310	5580	3010	4295	4330.06	12.36	0	-24158	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	23120	3.41	0.51	12	0.10	1267.00	8404.00	6870	20230302	-37.05	4050	20231016	6.79	6870	-37.05	20230302	4050	6.79	20231016	6870	-37.05	20230302	4050	6.79	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
89	20231214	090336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4335	40	2	0.93	507193965	117175	4.86	4330	4340	4320	5580	3010	4295	4328.52	12.36	0	-30558	4485	4390	4340	4245	4195	4365	4220	5346	1285	1000	3260	5	1	534569512	23174	3.42	0.52	12	0.02	1267.00	8404.00	6870	20230302	-36.90	4050	20231016	7.04	6870	-36.90	20230302	4050	7.04	20231016	6870	-36.90	20230302	4050	7.04	20231016	1.37	N	028670	1000	5345 억	66062329	N	N	0	N	N
90	20231213	160347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4295	-90	5	-2.05	10422811240	2404722	88.46	4435	4435	4290	5700	3070	4385	4334.36	12.48	-1662	-641299	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	22960	3.39	0.51	12	0.45	1267.00	8404.00	6870	20230302	-37.48	4050	20231016	6.05	6870	-37.48	20230302	4050	6.05	20231016	6870	-37.48	20230302	4050	6.05	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
91	20231213	150356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4295	-90	5	-2.05	9346236825	2154157	79.24	4435	4435	4295	5700	3070	4385	4338.70	12.48	-1662	-598511	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	22960	3.39	0.51	12	0.40	1267.00	8404.00	6870	20230302	-37.48	4050	20231016	6.05	6870	-37.48	20230302	4050	6.05	20231016	6870	-37.48	20230302	4050	6.05	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
92	20231213	140356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	-70	5	-1.60	7341818060	1688184	62.10	4435	4435	4305	5700	3070	4385	4348.94	12.48	-1662	-476624	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	23067	3.41	0.51	12	0.32	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
93	20231213	130354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4345	-40	5	-0.91	5541597705	1272215	46.80	4435	4435	4330	5700	3070	4385	4355.87	12.48	-1662	-320351	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	23227	3.43	0.52	12	0.24	1267.00	8404.00	6870	20230302	-36.75	4050	20231016	7.28	6870	-36.75	20230302	4050	7.28	20231016	6870	-36.75	20230302	4050	7.28	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
94	20231213	120354	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4355	-30	5	-0.68	4894572895	1123414	41.32	4435	4435	4330	5700	3070	4385	4356.87	12.48	-1662	-287948	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	23281	3.44	0.52	12	0.21	1267.00	8404.00	6870	20230302	-36.61	4050	20231016	7.53	6870	-36.61	20230302	4050	7.53	20231016	6870	-36.61	20230302	4050	7.53	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
95	20231213	110355	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	-35	5	-0.80	4189971715	961568	35.37	4435	4435	4330	5700	3070	4385	4357.44	12.48	-1662	-215732	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	23254	3.43	0.52	12	0.18	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
96	20231213	100359	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4350	-35	5	-0.80	3266766890	748964	27.55	4435	4435	4330	5700	3070	4385	4361.71	12.48	-1662	-154411	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	23254	3.43	0.52	12	0.14	1267.00	8404.00	6870	20230302	-36.68	4050	20231016	7.41	6870	-36.68	20230302	4050	7.41	20231016	6870	-36.68	20230302	4050	7.41	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
97	20231213	090349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4380	-5	5	-0.11	353225330	80128	2.95	4435	4435	4380	5700	3070	4385	4408.26	12.48	-1662	-34821	4488	4436	4403	4351	4318	4420	4335	5346	1315	1000	3330	5	1	534569512	23414	3.46	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.24	4050	20231016	8.15	6870	-36.24	20230302	4050	8.15	20231016	6870	-36.24	20230302	4050	8.15	20231016	1.38	N	028670	1000	5345 억	66698431	N	N	24	N	N
98	20231212	160338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4385	25	2	0.57	11803205580	2675929	131.12	4405	4455	4370	5660	3055	4360	4410.89	12.58	268158	-218247	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23441	3.46	0.52	12	0.50	1267.00	8404.00	6870	20230302	-36.17	4050	20231016	8.27	6870	-36.17	20230302	4050	8.27	20231016	6870	-36.17	20230302	4050	8.27	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	24	N	N
99	20231212	150344	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4400	40	2	0.92	10932538425	2477644	121.40	4405	4455	4370	5660	3055	4360	4412.48	12.58	268158	-149843	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23521	3.47	0.52	12	0.46	1267.00	8404.00	6870	20230302	-35.95	4050	20231016	8.64	6870	-35.95	20230302	4050	8.64	20231016	6870	-35.95	20230302	4050	8.64	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
100	20231212	140330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4415	55	2	1.26	9798539195	2219898	108.77	4405	4455	4370	5660	3055	4360	4413.96	12.58	268158	-107208	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23601	3.48	0.53	12	0.42	1267.00	8404.00	6870	20230302	-35.74	4050	20231016	9.01	6870	-35.74	20230302	4050	9.01	20231016	6870	-35.74	20230302	4050	9.01	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
101	20231212	130327	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4390	30	2	0.69	8621558930	1952516	95.67	4405	4455	4370	5660	3055	4360	4415.62	12.58	268158	-33250	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23468	3.46	0.52	12	0.37	1267.00	8404.00	6870	20230302	-36.10	4050	20231016	8.40	6870	-36.10	20230302	4050	8.40	20231016	6870	-36.10	20230302	4050	8.40	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
102	20231212	120326	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4395	35	2	0.80	7557570025	1710163	83.80	4405	4455	4370	5660	3055	4360	4419.22	12.58	268158	46035	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23494	3.47	0.52	12	0.32	1267.00	8404.00	6870	20230302	-36.03	4050	20231016	8.52	6870	-36.03	20230302	4050	8.52	20231016	6870	-36.03	20230302	4050	8.52	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
103	20231212	110329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4415	55	2	1.26	6017692010	1360552	66.67	4405	4455	4370	5660	3055	4360	4422.99	12.58	268158	210136	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23601	3.48	0.53	12	0.25	1267.00	8404.00	6870	20230302	-35.74	4050	20231016	9.01	6870	-35.74	20230302	4050	9.01	20231016	6870	-35.74	20230302	4050	9.01	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
104	20231212	100343	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4430	70	2	1.61	4843745370	1095087	53.66	4405	4455	4370	5660	3055	4360	4423.17	12.58	268158	241077	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23681	3.50	0.53	12	0.20	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
105	20231212	090340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4375	15	2	0.34	169344725	38498	1.89	4405	4420	4375	5660	3055	4360	4399.02	12.58	268158	7527	4446	4402	4361	4317	4276	4425	4340	5346	1300	1000	3310	5	1	534569512	23387	3.45	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.34	N	028670	1000	5345 억	67239398	N	N	286	N	N
106	20231211	160342	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4360	45	2	1.04	8738269035	2000743	64.90	4320	4405	4320	5600	3025	4315	4367.56	12.80	1102534	-162569	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23307	3.44	0.52	12	0.37	1267.00	8404.00	6870	20230302	-36.54	4050	20231016	7.65	6870	-36.54	20230302	4050	7.65	20231016	6870	-36.54	20230302	4050	7.65	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	286	N	N
107	20231211	150341	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4355	40	2	0.93	7894192555	1807162	58.62	4320	4405	4320	5600	3025	4315	4368.32	12.80	1102534	-196909	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23281	3.44	0.52	12	0.34	1267.00	8404.00	6870	20230302	-36.61	4050	20231016	7.53	6870	-36.61	20230302	4050	7.53	20231016	6870	-36.61	20230302	4050	7.53	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
108	20231211	140340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4355	40	2	0.93	7046388735	1612467	52.30	4320	4405	4320	5600	3025	4315	4369.98	12.80	1102534	-155178	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23281	3.44	0.52	12	0.30	1267.00	8404.00	6870	20230302	-36.61	4050	20231016	7.53	6870	-36.61	20230302	4050	7.53	20231016	6870	-36.61	20230302	4050	7.53	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
109	20231211	130342	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4385	70	2	1.62	5623753540	1286442	41.73	4320	4405	4320	5600	3025	4315	4371.61	12.80	1102534	-18220	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23441	3.46	0.52	12	0.24	1267.00	8404.00	6870	20230302	-36.17	4050	20231016	8.27	6870	-36.17	20230302	4050	8.27	20231016	6870	-36.17	20230302	4050	8.27	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
110	20231211	120342	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4380	65	2	1.51	5079061945	1162134	37.69	4320	4405	4320	5600	3025	4315	4370.52	12.80	1102534	18319	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23414	3.46	0.52	12	0.22	1267.00	8404.00	6870	20230302	-36.24	4050	20231016	8.15	6870	-36.24	20230302	4050	8.15	20231016	6870	-36.24	20230302	4050	8.15	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
111	20231211	110340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4375	60	2	1.39	3969217635	908652	29.47	4320	4405	4320	5600	3025	4315	4368.32	12.80	1102534	-6489	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23387	3.45	0.52	12	0.17	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
112	20231211	100340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4370	55	2	1.27	3137319045	718640	23.31	4320	4405	4320	5600	3025	4315	4365.72	12.80	1102534	-1518	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23361	3.45	0.52	12	0.13	1267.00	8404.00	6870	20230302	-36.39	4050	20231016	7.90	6870	-36.39	20230302	4050	7.90	20231016	6870	-36.39	20230302	4050	7.90	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
113	20231211	090339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4355	40	2	0.93	706016100	162673	5.28	4320	4365	4320	5600	3025	4315	4340.28	12.80	1102534	2987	4418	4366	4333	4281	4248	4350	4265	5346	1285	1000	3270	5	1	534569512	23281	3.44	0.52	12	0.03	1267.00	8404.00	6870	20230302	-36.61	4050	20231016	7.53	6870	-36.61	20230302	4050	7.53	20231016	6870	-36.61	20230302	4050	7.53	20231016	1.35	N	028670	1000	5345 억	68418794	N	N	181	N	N
114	20231208	160337	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	-50	5	-1.15	13150141745	3040437	92.84	4365	4385	4300	5670	3060	4365	4325.10	12.89	0	-828446	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23067	3.41	0.51	12	0.57	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	181	N	N
115	20231208	150339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4315	-50	5	-1.15	11525225395	2664217	81.35	4365	4385	4300	5670	3060	4365	4325.93	12.89	0	-788200	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23067	3.41	0.51	12	0.50	1267.00	8404.00	6870	20230302	-37.19	4050	20231016	6.54	6870	-37.19	20230302	4050	6.54	20231016	6870	-37.19	20230302	4050	6.54	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
116	20231208	140337	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4320	-45	5	-1.03	8545602585	1972609	60.24	4365	4385	4305	5670	3060	4365	4332.13	12.89	0	-615456	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23093	3.41	0.51	12	0.37	1267.00	8404.00	6870	20230302	-37.12	4050	20231016	6.67	6870	-37.12	20230302	4050	6.67	20231016	6870	-37.12	20230302	4050	6.67	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
117	20231208	130337	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	-55	5	-1.26	7593226700	1751799	53.49	4365	4385	4305	5670	3060	4365	4334.52	12.89	0	-550170	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23040	3.40	0.51	12	0.33	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
118	20231208	120333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4310	-55	5	-1.26	6526766915	1504597	45.94	4365	4385	4305	5670	3060	4365	4337.88	12.89	0	-438755	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23040	3.40	0.51	12	0.28	1267.00	8404.00	6870	20230302	-37.26	4050	20231016	6.42	6870	-37.26	20230302	4050	6.42	20231016	6870	-37.26	20230302	4050	6.42	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
119	20231208	110333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4330	-35	5	-0.80	5027803070	1157409	35.34	4365	4385	4315	5670	3060	4365	4344.01	12.89	0	-334002	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23147	3.42	0.52	12	0.22	1267.00	8404.00	6870	20230302	-36.97	4050	20231016	6.91	6870	-36.97	20230302	4050	6.91	20231016	6870	-36.97	20230302	4050	6.91	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
120	20231208	100338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4325	-40	5	-0.92	3599540355	827679	25.27	4365	4385	4315	5670	3060	4365	4348.95	12.89	0	-196933	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23120	3.41	0.51	12	0.15	1267.00	8404.00	6870	20230302	-37.05	4050	20231016	6.79	6870	-37.05	20230302	4050	6.79	20231016	6870	-37.05	20230302	4050	6.79	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
121	20231208	090335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4360	-5	5	-0.11	848456865	194375	5.94	4365	4385	4340	5670	3060	4365	4365.05	12.89	0	-76700	4488	4426	4343	4281	4198	4457	4312	5346	1305	1000	3310	5	1	534569512	23307	3.44	0.52	12	0.04	1267.00	8404.00	6870	20230302	-36.54	4050	20231016	7.65	6870	-36.54	20230302	4050	7.65	20231016	6870	-36.54	20230302	4050	7.65	20231016	1.15	N	028670	1000	5345 억	68918794	N	N	0	N	N
122	20231207	160334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4365	-5	5	-0.11	14068954305	3241215	46.64	4345	4405	4260	5680	3060	4370	4340.57	13.03	0	-375507	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23334	3.45	0.52	12	0.61	1267.00	8404.00	6870	20230302	-36.46	4050	20231016	7.78	6870	-36.46	20230302	4050	7.78	20231016	6870	-36.46	20230302	4050	7.78	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
123	20231207	150336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4375	5	2	0.11	12518424745	2886253	41.53	4345	4405	4260	5680	3060	4370	4337.25	13.03	0	-387788	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23387	3.45	0.52	12	0.54	1267.00	8404.00	6870	20230302	-36.32	4050	20231016	8.02	6870	-36.32	20230302	4050	8.02	20231016	6870	-36.32	20230302	4050	8.02	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
124	20231207	140335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4385	15	2	0.34	10769801245	2487671	35.79	4345	4405	4260	5680	3060	4370	4329.26	13.03	0	-320282	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23441	3.46	0.52	12	0.47	1267.00	8404.00	6870	20230302	-36.17	4050	20231016	8.27	6870	-36.17	20230302	4050	8.27	20231016	6870	-36.17	20230302	4050	8.27	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
125	20231207	130335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4355	-15	5	-0.34	8785554480	2034970	29.28	4345	4375	4260	5680	3060	4370	4317.27	13.03	0	-170334	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23281	3.44	0.52	12	0.38	1267.00	8404.00	6870	20230302	-36.61	4050	20231016	7.53	6870	-36.61	20230302	4050	7.53	20231016	6870	-36.61	20230302	4050	7.53	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
126	20231207	120335	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4360	-10	5	-0.23	7547426895	1751027	25.20	4345	4370	4260	5680	3060	4370	4310.26	13.03	0	-120083	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23307	3.44	0.52	12	0.33	1267.00	8404.00	6870	20230302	-36.54	4050	20231016	7.65	6870	-36.54	20230302	4050	7.65	20231016	6870	-36.54	20230302	4050	7.65	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
127	20231207	110332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4335	-35	5	-0.80	6162036465	1432717	20.62	4345	4355	4260	5680	3060	4370	4300.90	13.03	0	-70372	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23174	3.42	0.52	12	0.27	1267.00	8404.00	6870	20230302	-36.90	4050	20231016	7.04	6870	-36.90	20230302	4050	7.04	20231016	6870	-36.90	20230302	4050	7.04	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
128	20231207	100333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4305	-65	5	-1.49	4079712825	948973	13.65	4345	4355	4260	5680	3060	4370	4299.02	13.03	0	-108877	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	23013	3.40	0.51	12	0.18	1267.00	8404.00	6870	20230302	-37.34	4050	20231016	6.30	6870	-37.34	20230302	4050	6.30	20231016	6870	-37.34	20230302	4050	6.30	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
129	20231207	090336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4285	-85	5	-1.95	1199971265	278234	4.00	4345	4355	4260	5680	3060	4370	4312.63	13.03	0	-47118	4603	4486	4413	4296	4223	4450	4260	5346	1310	1000	3320	5	1	534569512	22906	3.38	0.51	12	0.05	1267.00	8404.00	6870	20230302	-37.63	4050	20231016	5.80	6870	-37.63	20230302	4050	5.80	20231016	6870	-37.63	20230302	4050	5.80	20231016	1.15	N	028670	1000	5345 억	69650650	N	N	9	N	N
130	20231206	160329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4370	-255	5	-5.51	30405237790	6906674	159.29	4530	4530	4340	6010	3240	4625	4402.35	13.22	0	-1464156	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23361	3.45	0.52	12	1.29	1267.00	8404.00	6870	20230302	-36.39	4050	20231016	7.90	6870	-36.39	20230302	4050	7.90	20231016	6870	-36.39	20230302	4050	7.90	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	9	N	N
131	20231206	150336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4365	-260	5	-5.62	28373144890	6442743	148.59	4530	4530	4340	6010	3240	4625	4403.88	13.22	0	-1403596	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23334	3.45	0.52	12	1.21	1267.00	8404.00	6870	20230302	-36.46	4050	20231016	7.78	6870	-36.46	20230302	4050	7.78	20231016	6870	-36.46	20230302	4050	7.78	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
132	20231206	140334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4370	-255	5	-5.51	23452973945	5313830	122.56	4530	4530	4365	6010	3240	4625	4413.56	13.22	0	-1379205	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23361	3.45	0.52	12	0.99	1267.00	8404.00	6870	20230302	-36.39	4050	20231016	7.90	6870	-36.39	20230302	4050	7.90	20231016	6870	-36.39	20230302	4050	7.90	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
133	20231206	130332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4405	-220	5	-4.76	18315044505	4142082	95.53	4530	4530	4390	6010	3240	4625	4421.68	13.22	0	-1072923	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23548	3.48	0.52	12	0.77	1267.00	8404.00	6870	20230302	-35.88	4050	20231016	8.77	6870	-35.88	20230302	4050	8.77	20231016	6870	-35.88	20230302	4050	8.77	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
134	20231206	120331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4405	-220	5	-4.76	15484871810	3499714	80.72	4530	4530	4390	6010	3240	4625	4424.59	13.22	0	-972188	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23548	3.48	0.52	12	0.65	1267.00	8404.00	6870	20230302	-35.88	4050	20231016	8.77	6870	-35.88	20230302	4050	8.77	20231016	6870	-35.88	20230302	4050	8.77	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
135	20231206	110336	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4425	-200	5	-4.32	11747779315	2651671	61.16	4530	4530	4390	6010	3240	4625	4430.31	13.22	0	-736563	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23655	3.49	0.53	12	0.50	1267.00	8404.00	6870	20230302	-35.59	4050	20231016	9.26	6870	-35.59	20230302	4050	9.26	20231016	6870	-35.59	20230302	4050	9.26	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
136	20231206	100333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4430	-195	5	-4.22	8926061540	2013320	46.43	4530	4530	4390	6010	3240	4625	4433.47	13.22	0	-611545	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23681	3.50	0.53	12	0.38	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
137	20231206	090333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4430	-195	5	-4.22	2543663465	569194	13.13	4530	4530	4405	6010	3240	4625	4468.80	13.22	0	-179530	4881	4752	4666	4537	4451	4710	4495	5346	1385	1000	3510	5	1	534569512	23681	3.50	0.53	12	0.11	1267.00	8404.00	6870	20230302	-35.52	4050	20231016	9.38	6870	-35.52	20230302	4050	9.38	20231016	6870	-35.52	20230302	4050	9.38	20231016	1.06	N	028670	1000	5345 억	70651846	N	N	2596	N	N
138	20231205	160333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4625	-95	5	-2.01	20056095745	4302858	38.86	4735	4795	4580	6130	3305	4720	4660.84	13.35	0	-536587	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	24724	3.65	0.55	12	0.80	1267.00	8404.00	6870	20230302	-32.68	4050	20231016	14.20	6870	-32.68	20230302	4050	14.20	20231016	6870	-32.68	20230302	4050	14.20	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	2596	N	N
139	20231205	150332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4605	-115	5	-2.44	18286588900	3918757	35.39	4735	4795	4580	6130	3305	4720	4666.14	13.35	0	-501677	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	24617	3.63	0.55	12	0.73	1267.00	8404.00	6870	20230302	-32.97	4050	20231016	13.70	6870	-32.97	20230302	4050	13.70	20231016	6870	-32.97	20230302	4050	13.70	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
140	20231205	140333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4695	-25	5	-0.53	15709137160	3364349	30.39	4735	4795	4580	6130	3305	4720	4668.97	13.35	0	-422134	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	25098	3.71	0.56	12	0.63	1267.00	8404.00	6870	20230302	-31.66	4050	20231016	15.93	6870	-31.66	20230302	4050	15.93	20231016	6870	-31.66	20230302	4050	15.93	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
141	20231205	130334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4715	-5	5	-0.11	13520725515	2898165	26.18	4735	4795	4580	6130	3305	4720	4664.87	13.35	0	-431627	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	25205	3.72	0.56	12	0.54	1267.00	8404.00	6870	20230302	-31.37	4050	20231016	16.42	6870	-31.37	20230302	4050	16.42	20231016	6870	-31.37	20230302	4050	16.42	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
142	20231205	120331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4650	-70	5	-1.48	11309887120	2426708	21.92	4735	4795	4580	6130	3305	4720	4660.07	13.35	0	-275342	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	24857	3.67	0.55	12	0.45	1267.00	8404.00	6870	20230302	-32.31	4050	20231016	14.81	6870	-32.31	20230302	4050	14.81	20231016	6870	-32.31	20230302	4050	14.81	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
143	20231205	110330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4655	-65	5	-1.38	9753188795	2091169	18.89	4735	4795	4580	6130	3305	4720	4663.42	13.35	0	-291605	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	24884	3.67	0.55	12	0.39	1267.00	8404.00	6870	20230302	-32.24	4050	20231016	14.94	6870	-32.24	20230302	4050	14.94	20231016	6870	-32.24	20230302	4050	14.94	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
144	20231205	100332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4605	-115	5	-2.44	8122988715	1739899	15.71	4735	4795	4580	6130	3305	4720	4668.02	13.35	0	-268695	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	24617	3.63	0.55	12	0.33	1267.00	8404.00	6870	20230302	-32.97	4050	20231016	13.70	6870	-32.97	20230302	4050	13.70	20231016	6870	-32.97	20230302	4050	13.70	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
145	20231205	090330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4740	20	2	0.42	1652578250	347184	3.14	4735	4795	4725	6130	3305	4720	4762.53	13.35	0	-97994	5310	5015	4855	4560	4400	4935	4480	5346	1410	1000	3580	5	1	534569512	25339	3.74	0.56	12	0.06	1267.00	8404.00	6870	20230302	-31.00	4050	20231016	17.04	6870	-31.00	20230302	4050	17.04	20231016	6870	-31.00	20230302	4050	17.04	20231016	1.10	N	028670	1000	5345 억	71364493	N	N	9981	N	N
146	20231204	160332	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4720	-125	5	-2.58	54427817275	11021233	67.87	4985	5150	4695	6290	3395	4845	4938.89	13.51	0	-507781	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	25232	3.73	0.56	12	2.06	1267.00	8404.00	6870	20230302	-31.30	4050	20231016	16.54	6870	-31.30	20230302	4050	16.54	20231016	6870	-31.30	20230302	4050	16.54	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	9981	N	N
147	20231204	150333	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4715	-130	5	-2.68	52510729285	10614538	65.36	4985	5150	4700	6290	3395	4845	4947.06	13.51	0	-508313	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	25205	3.72	0.56	12	1.99	1267.00	8404.00	6870	20230302	-31.37	4050	20231016	16.42	6870	-31.37	20230302	4050	16.42	20231016	6870	-31.37	20230302	4050	16.42	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
148	20231204	140330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4770	-75	5	-1.55	47768361120	9614816	59.20	4985	5150	4765	6290	3395	4845	4968.21	13.51	0	-675301	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	25499	3.76	0.57	12	1.80	1267.00	8404.00	6870	20230302	-30.57	4050	20231016	17.78	6870	-30.57	20230302	4050	17.78	20231016	6870	-30.57	20230302	4050	17.78	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
149	20231204	130330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4830	-15	5	-0.31	43193967495	8663072	53.34	4985	5150	4800	6290	3395	4845	4985.99	13.51	0	-792360	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	25820	3.81	0.57	12	1.62	1267.00	8404.00	6870	20230302	-29.69	4050	20231016	19.26	6870	-29.69	20230302	4050	19.26	20231016	6870	-29.69	20230302	4050	19.26	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
150	20231204	120330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4885	40	2	0.83	38272752495	7647181	47.09	4985	5150	4880	6290	3395	4845	5004.82	13.51	0	-704027	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	26114	3.86	0.58	12	1.43	1267.00	8404.00	6870	20230302	-28.89	4050	20231016	20.62	6870	-28.89	20230302	4050	20.62	20231016	6870	-28.89	20230302	4050	20.62	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
151	20231204	110330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4970	125	2	2.58	32111666320	6398172	39.40	4985	5150	4930	6290	3395	4845	5018.89	13.51	0	-390320	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	26568	3.92	0.59	12	1.20	1267.00	8404.00	6870	20230302	-27.66	4050	20231016	22.72	6870	-27.66	20230302	4050	22.72	20231016	6870	-27.66	20230302	4050	22.72	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
152	20231204	100330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4960	115	2	2.37	25450342340	5060503	31.16	4985	5150	4930	6290	3395	4845	5029.22	13.51	0	-259181	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	5	1	534569512	26515	3.91	0.59	12	0.95	1267.00	8404.00	6870	20230302	-27.80	4050	20231016	22.47	6870	-27.80	20230302	4050	22.47	20231016	6870	-27.80	20230302	4050	22.47	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
153	20231204	090330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	5070	225	2	4.64	7222951265	1438579	8.86	4985	5090	4930	6290	3395	4845	5020.92	13.51	0	-119547	5171	5007	4806	4642	4441	5090	4725	5346	1445	1000	3680	10	1	534569512	27103	4.00	0.60	12	0.27	1267.00	8404.00	6870	20230302	-26.20	4050	20231016	25.19	6870	-26.20	20230302	4050	25.19	20231016	6870	-26.20	20230302	4050	25.19	20231016	1.03	N	028670	1000	5345 억	72228102	N	N	28966	N	N
154	20231201	160330	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4845	320	2	7.07	77947891135	16160854	40.74	4700	4970	4605	5880	3170	4525	4823.24	13.71	0	541114	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	25900	3.82	0.58	12	3.02	1267.00	8404.00	6870	20230302	-29.48	4050	20231016	19.63	6870	-29.48	20230302	4050	19.63	20231016	6870	-29.48	20230302	4050	19.63	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	28966	N	N
155	20231201	150329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4800	275	2	6.08	74408858465	15427852	38.90	4700	4970	4605	5880	3170	4525	4823.02	13.71	0	727413	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	25659	3.79	0.57	12	2.89	1267.00	8404.00	6870	20230302	-30.13	4050	20231016	18.52	6870	-30.13	20230302	4050	18.52	20231016	6870	-30.13	20230302	4050	18.52	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N
156	20231201	140329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4840	315	2	6.96	68265632910	14153447	35.68	4700	4970	4605	5880	3170	4525	4823.25	13.71	0	763645	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	25873	3.82	0.58	12	2.65	1267.00	8404.00	6870	20230302	-29.55	4050	20231016	19.51	6870	-29.55	20230302	4050	19.51	20231016	6870	-29.55	20230302	4050	19.51	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N
157	20231201	130328	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4840	315	2	6.96	62713701655	13003803	32.78	4700	4970	4605	5880	3170	4525	4822.72	13.71	0	821578	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	25873	3.82	0.58	12	2.43	1267.00	8404.00	6870	20230302	-29.55	4050	20231016	19.51	6870	-29.55	20230302	4050	19.51	20231016	6870	-29.55	20230302	4050	19.51	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N
158	20231201	120331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4885	360	2	7.96	57648726240	11961124	30.16	4700	4970	4605	5880	3170	4525	4819.67	13.71	0	779289	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	26114	3.86	0.58	12	2.24	1267.00	8404.00	6870	20230302	-28.89	4050	20231016	20.62	6870	-28.89	20230302	4050	20.62	20231016	6870	-28.89	20230302	4050	20.62	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N
159	20231201	110329	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4915	390	2	8.62	50112248195	10426503	26.29	4700	4970	4605	5880	3170	4525	4806.24	13.71	0	746295	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	26274	3.88	0.58	12	1.95	1267.00	8404.00	6870	20230302	-28.46	4050	20231016	21.36	6870	-28.46	20230302	4050	21.36	20231016	6870	-28.46	20230302	4050	21.36	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N
160	20231201	100331	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4785	260	2	5.75	30916007100	6508178	16.41	4700	4900	4605	5880	3170	4525	4750.33	13.71	0	37582	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	25579	3.78	0.57	12	1.22	1267.00	8404.00	6870	20230302	-30.35	4050	20231016	18.15	6870	-30.35	20230302	4050	18.15	20231016	6870	-30.35	20230302	4050	18.15	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N
161	20231201	090326	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	4715	190	2	4.20	5946591060	1266928	3.19	4700	4740	4645	5880	3170	4525	4693.71	13.71	0	-225258	4981	4752	4566	4337	4151	4867	4452	5346	1355	1000	3430	5	1	534569512	25205	3.72	0.56	12	0.24	1267.00	8404.00	6870	20230302	-31.37	4050	20231016	16.42	6870	-31.37	20230302	4050	16.42	20231016	6870	-31.37	20230302	4050	16.42	20231016	1.01	N	028670	1000	5345 억	73310210	N	N	26436	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History