KissMeData/180640/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	marketWarningCode	shortOverheated
2	20231229	161011	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
3	20231229	150958	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
4	20231229	140956	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
5	20231229	130957	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
6	20231229	121000	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
7	20231229	110914	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
8	20231229	100925	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
9	20231229	090924	00	40.00	KOSPI200		운수.창고	N	N	N	N	40	N	72800	4100	2	5.97	9484090700	130903	123.73	69600	73800	68800	89300	48100	68700	72451.40	18.17	34767	42918	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12127646	N	N	273	N	00	N
10	20231228	160914	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	72800	4100	2	5.97	9459722500	130566	123.42	69600	73800	68800	89300	48100	68700	72451.40	18.11	-8	42922	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48603	7.16	1.98	12	0.20	10161.00	36757.00	75000	20231222	-2.93	34400	20230103	111.63	75000	-2.93	20231222	34400	111.63	20230103	75000	-2.93	20231222	34400	111.63	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	273	N	00	N
11	20231228	150921	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	73300	4600	2	6.70	8117476400	112186	106.04	69600	73800	68800	89300	48100	68700	72357.30	18.11	-8	40900	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48937	7.21	1.99	12	0.17	10161.00	36757.00	75000	20231222	-2.27	34400	20230103	113.08	75000	-2.27	20231222	34400	113.08	20230103	75000	-2.27	20231222	34400	113.08	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
12	20231228	140913	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	72700	4000	2	5.82	5454827100	75837	71.68	69600	73000	68800	89300	48100	68700	71928.31	18.11	-8	25031	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48536	7.15	1.98	12	0.11	10161.00	36757.00	75000	20231222	-3.07	34400	20230103	111.34	75000	-3.07	20231222	34400	111.34	20230103	75000	-3.07	20231222	34400	111.34	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
13	20231228	130913	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	72500	3800	2	5.53	4430973000	61734	58.35	69600	73000	68800	89300	48100	68700	71775.25	18.11	-8	20619	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48403	7.14	1.97	12	0.09	10161.00	36757.00	75000	20231222	-3.33	34400	20230103	110.76	75000	-3.33	20231222	34400	110.76	20230103	75000	-3.33	20231222	34400	110.76	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
14	20231228	120916	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	72600	3900	2	5.68	3671863900	51298	48.49	69600	73000	68800	89300	48100	68700	71579.08	18.11	-8	18992	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48469	7.14	1.98	12	0.08	10161.00	36757.00	75000	20231222	-3.20	34400	20230103	111.05	75000	-3.20	20231222	34400	111.05	20230103	75000	-3.20	20231222	34400	111.05	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
15	20231228	110918	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	72500	3800	2	5.53	2555945300	35912	33.95	69600	72500	68800	89300	48100	68700	71172.46	18.11	-8	15154	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	48403	7.14	1.97	12	0.05	10161.00	36757.00	75000	20231222	-3.33	34400	20230103	110.76	75000	-3.33	20231222	34400	110.76	20230103	75000	-3.33	20231222	34400	110.76	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
16	20231228	100913	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	71700	3000	2	4.37	1585404600	22409	21.18	69600	72100	68800	89300	48100	68700	70748.57	18.11	-8	7319	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	47869	7.06	1.95	12	0.03	10161.00	36757.00	75000	20231222	-4.40	34400	20230103	108.43	75000	-4.40	20231222	34400	108.43	20230103	75000	-4.40	20231222	34400	108.43	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
17	20231228	090919	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	70200	1500	2	2.18	162755400	2327	2.20	69600	70300	68800	89300	48100	68700	69942.16	18.11	-8	413	73233	70966	69233	66966	65233	70100	66100	1669	20600	2500	50830	100	1	66762279	46867	6.91	1.91	12	0.00	10161.00	36757.00	75000	20231222	-6.40	34400	20230103	104.07	75000	-6.40	20231222	34400	104.07	20230103	75000	-6.40	20231222	34400	104.07	20230103	0.11	N	180640	2500	1669 억	12092871	N	N	393	N	00	N
18	20231227	160905	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	68700	-700	5	-1.01	7239862700	105605	69.58	69500	71500	67500	90200	48600	69400	68556.00	18.03	0	46970	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	45866	6.76	1.87	12	0.16	10161.00	36757.00	75000	20231222	-8.40	34400	20230103	99.71	75000	-8.40	20231222	34400	99.71	20230103	75000	-8.40	20231222	34400	99.71	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	393	N	00	N
19	20231227	150919	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	68100	-1300	5	-1.87	6252133700	91183	60.08	69500	71500	67500	90200	48600	69400	68566.88	18.03	0	39268	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	45465	6.70	1.85	12	0.14	10161.00	36757.00	75000	20231222	-9.20	34400	20230103	97.97	75000	-9.20	20231222	34400	97.97	20230103	75000	-9.20	20231222	34400	97.97	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
20	20231227	140914	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	67800	-1600	5	-2.31	4996209600	72697	47.90	69500	71500	67500	90200	48600	69400	68726.49	18.03	0	29508	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	45265	6.67	1.84	12	0.11	10161.00	36757.00	75000	20231222	-9.60	34400	20230103	97.09	75000	-9.60	20231222	34400	97.09	20230103	75000	-9.60	20231222	34400	97.09	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
21	20231227	130906	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	68200	-1200	5	-1.73	3897146200	56561	37.27	69500	71500	67500	90200	48600	69400	68901.65	18.03	0	18366	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	45532	6.71	1.86	12	0.08	10161.00	36757.00	75000	20231222	-9.07	34400	20230103	98.26	75000	-9.07	20231222	34400	98.26	20230103	75000	-9.07	20231222	34400	98.26	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
22	20231227	120908	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	68100	-1300	5	-1.87	3149692600	45618	30.06	69500	71500	67500	90200	48600	69400	69044.95	18.03	0	11848	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	45465	6.70	1.85	12	0.07	10161.00	36757.00	75000	20231222	-9.20	34400	20230103	97.97	75000	-9.20	20231222	34400	97.97	20230103	75000	-9.20	20231222	34400	97.97	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
23	20231227	110915	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	68200	-1200	5	-1.73	2410725400	34739	22.89	69500	71500	67800	90200	48600	69400	69395.36	18.03	0	8596	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	45532	6.71	1.86	12	0.05	10161.00	36757.00	75000	20231222	-9.07	34400	20230103	98.26	75000	-9.07	20231222	34400	98.26	20230103	75000	-9.07	20231222	34400	98.26	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
24	20231227	100914	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	69100	-300	5	-0.43	1497349800	21456	14.14	69500	71500	68800	90200	48600	69400	69787.00	18.03	0	5082	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	46133	6.80	1.88	12	0.03	10161.00	36757.00	75000	20231222	-7.87	34400	20230103	100.87	75000	-7.87	20231222	34400	100.87	20230103	75000	-7.87	20231222	34400	100.87	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
25	20231227	090917	00	60.00	KOSPI200		운수.창고	N	N	N	N	60	N	71200	1800	2	2.59	287486400	4076	2.69	69500	71300	69500	90200	48600	69400	70531.50	18.03	0	1610	77000	73200	71100	67300	65200	72150	66250	1669	20800	2500	51350	100	1	66762279	47535	7.01	1.94	12	0.01	10161.00	36757.00	75000	20231222	-5.07	34400	20230103	106.98	75000	-5.07	20231222	34400	106.98	20230103	75000	-5.07	20231222	34400	106.98	20230103	0.10	N	180640	2500	1669 억	12036305	N	N	241	N	00	N
26	20231226	160916	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	69400	-5100	5	-6.85	10722162300	151248	64.62	74500	74900	69000	96800	52200	74500	70892.96	17.95	0	64310	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	46333	6.83	1.89	12	0.23	10161.00	36757.00	75000	20231222	-7.47	34400	20230103	101.74	75000	-7.47	20231222	34400	101.74	20230103	75000	-7.47	20231222	34400	101.74	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	241	N	01	N
27	20231226	150914	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	69700	-4800	5	-6.44	10026603300	141242	60.34	74500	74900	69000	96800	52200	74500	70988.80	17.95	0	60422	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	46533	6.86	1.90	12	0.21	10161.00	36757.00	75000	20231222	-7.07	34400	20230103	102.62	75000	-7.07	20231222	34400	102.62	20230103	75000	-7.07	20231222	34400	102.62	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
28	20231226	140917	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	70000	-4500	5	-6.04	8635678300	121260	51.81	74500	74900	69700	96800	52200	74500	71216.19	17.95	0	57257	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	46734	6.89	1.90	12	0.18	10161.00	36757.00	75000	20231222	-6.67	34400	20230103	103.49	75000	-6.67	20231222	34400	103.49	20230103	75000	-6.67	20231222	34400	103.49	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
29	20231226	130914	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	69900	-4600	5	-6.17	6744555700	94346	40.31	74500	74900	69700	96800	52200	74500	71487.43	17.95	0	37991	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	46667	6.88	1.90	12	0.14	10161.00	36757.00	75000	20231222	-6.80	34400	20230103	103.20	75000	-6.80	20231222	34400	103.20	20230103	75000	-6.80	20231222	34400	103.20	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
30	20231226	120914	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	70100	-4400	5	-5.91	5725693200	79821	34.10	74500	74900	69900	96800	52200	74500	71731.63	17.95	0	29992	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	46800	6.90	1.91	12	0.12	10161.00	36757.00	75000	20231222	-6.53	34400	20230103	103.78	75000	-6.53	20231222	34400	103.78	20230103	75000	-6.53	20231222	34400	103.78	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
31	20231226	110918	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	70800	-3700	5	-4.97	4259236100	59039	25.22	74500	74900	70700	96800	52200	74500	72142.71	17.95	0	20133	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	47268	6.97	1.93	12	0.09	10161.00	36757.00	75000	20231222	-5.60	34400	20230103	105.81	75000	-5.60	20231222	34400	105.81	20230103	75000	-5.60	20231222	34400	105.81	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
32	20231226	100913	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	71500	-3000	5	-4.03	3355430400	46365	19.81	74500	74900	70700	96800	52200	74500	72369.85	17.95	0	14965	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	47735	7.04	1.95	12	0.07	10161.00	36757.00	75000	20231222	-4.67	34400	20230103	107.85	75000	-4.67	20231222	34400	107.85	20230103	75000	-4.67	20231222	34400	107.85	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
33	20231226	090916	54	100.00	KOSPI200		운수.창고	N	N	N	N		N	74000	-500	5	-0.67	924152600	12490	5.34	74500	74900	72400	96800	52200	74500	73991.36	17.95	0	2752	77433	75966	73533	72066	69633	76700	72800	1669	22300	2500	55130	100	1	66762279	49404	7.28	2.01	12	0.02	10161.00	36757.00	75000	20231222	-1.33	34400	20230103	115.12	75000	-1.33	20231222	34400	115.12	20230103	75000	-1.33	20231222	34400	115.12	20230103	0.10	N	180640	2500	1669 억	11984643	N	N	109	N	01	N
34	20231222	160901	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	74500	2500	2	3.47	17224244500	233509	88.48	71500	75000	71100	93600	50400	72000	73758.77	17.76	1181	112409	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	49738	7.33	2.03	12	0.35	10161.00	36757.00	75000	20231222	-0.67	34400	20230103	116.57	75000	-0.67	20231222	34400	116.57	20230103	75000	-0.67	20231222	34400	116.57	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	109	N	00	N
35	20231222	150859	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	74000	2000	2	2.78	15876920600	215398	81.62	71500	75000	71100	93600	50400	72000	73709.69	17.76	1181	103803	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	49404	7.28	2.01	12	0.32	10161.00	36757.00	75000	20231222	-1.33	34400	20230103	115.12	75000	-1.33	20231222	34400	115.12	20230103	75000	-1.33	20231222	34400	115.12	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
36	20231222	140856	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	74200	2200	2	3.06	11822681900	160975	61.00	71500	75000	71100	93600	50400	72000	73444.21	17.76	1181	91985	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	49538	7.30	2.02	12	0.24	10161.00	36757.00	75000	20231222	-1.07	34400	20230103	115.70	75000	-1.07	20231222	34400	115.70	20230103	75000	-1.07	20231222	34400	115.70	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
37	20231222	130858	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	73400	1400	2	1.94	6427741800	88365	33.48	71500	73800	71100	93600	50400	72000	72740.81	17.76	1181	50925	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	49004	7.22	2.00	12	0.13	10161.00	36757.00	74500	20231220	-1.48	34400	20230103	113.37	74500	-1.48	20231220	34400	113.37	20230103	74500	-1.48	20231220	34400	113.37	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
38	20231222	120856	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	73100	1100	2	1.53	5348420100	73599	27.89	71500	73800	71100	93600	50400	72000	72669.74	17.76	1181	39927	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	48803	7.19	1.99	12	0.11	10161.00	36757.00	74500	20231220	-1.88	34400	20230103	112.50	74500	-1.88	20231220	34400	112.50	20230103	74500	-1.88	20231220	34400	112.50	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
39	20231222	110856	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	72800	800	2	1.11	4414904200	60822	23.05	71500	73800	71100	93600	50400	72000	72587.29	17.76	1181	30247	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	48603	7.16	1.98	12	0.09	10161.00	36757.00	74500	20231220	-2.28	34400	20230103	111.63	74500	-2.28	20231220	34400	111.63	20230103	74500	-2.28	20231220	34400	111.63	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
40	20231222	100853	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	71800	-200	5	-0.28	2258301200	31267	11.85	71500	73000	71100	93600	50400	72000	72226.35	17.76	1181	13281	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	47935	7.07	1.95	12	0.05	10161.00	36757.00	74500	20231220	-3.62	34400	20230103	108.72	74500	-3.62	20231220	34400	108.72	20230103	74500	-3.62	20231220	34400	108.72	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
41	20231222	090858	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	72000	0	3	0.00	499203100	6942	2.63	71500	72500	71100	93600	50400	72000	71910.56	17.76	1181	2564	74466	73232	70766	69532	67066	73850	70150	1669	21600	2500	53280	100	1	66762279	48069	7.09	1.96	12	0.01	10161.00	36757.00	74500	20231220	-3.36	34400	20230103	109.30	74500	-3.36	20231220	34400	109.30	20230103	74500	-3.36	20231220	34400	109.30	20230103	0.07	N	180640	2500	1669 억	11859037	N	N	107	N	00	N
42	20231221	160851	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	72000	200	2	0.28	18582139000	263366	42.18	71100	72000	68300	93300	50300	71800	70553.44	17.60	0	101074	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	48069	7.09	1.96	12	0.39	10161.00	36757.00	74500	20231220	-3.36	34400	20230103	109.30	74500	-3.36	20231220	34400	109.30	20230103	74500	-3.36	20231220	34400	109.30	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	107	N	00	N
43	20231221	150853	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	71200	-600	5	-0.84	16495379600	233962	37.47	71100	72000	68300	93300	50300	71800	70504.45	17.60	0	83525	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	47535	7.01	1.94	12	0.35	10161.00	36757.00	74500	20231220	-4.43	34400	20230103	106.98	74500	-4.43	20231220	34400	106.98	20230103	74500	-4.43	20231220	34400	106.98	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
44	20231221	140851	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	71800	0	3	0.00	13910941900	197823	31.69	71100	72000	68300	93300	50300	71800	70320.04	17.60	0	67474	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	47935	7.07	1.95	12	0.30	10161.00	36757.00	74500	20231220	-3.62	34400	20230103	108.72	74500	-3.62	20231220	34400	108.72	20230103	74500	-3.62	20231220	34400	108.72	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
45	20231221	130849	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	70900	-900	5	-1.25	11050208900	157862	25.29	71100	71400	68300	93300	50300	71800	69999.01	17.60	0	56847	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	47334	6.98	1.93	12	0.24	10161.00	36757.00	74500	20231220	-4.83	34400	20230103	106.10	74500	-4.83	20231220	34400	106.10	20230103	74500	-4.83	20231220	34400	106.10	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
46	20231221	120855	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	70200	-1600	5	-2.23	9736463900	139201	22.30	71100	71400	68300	93300	50300	71800	69945.17	17.60	0	45401	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	46867	6.91	1.91	12	0.21	10161.00	36757.00	74500	20231220	-5.77	34400	20230103	104.07	74500	-5.77	20231220	34400	104.07	20230103	74500	-5.77	20231220	34400	104.07	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
47	20231221	110855	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	70000	-1800	5	-2.51	7899219500	113138	18.12	71100	71400	68300	93300	50300	71800	69819.09	17.60	0	29513	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	46734	6.89	1.90	12	0.17	10161.00	36757.00	74500	20231220	-6.04	34400	20230103	103.49	74500	-6.04	20231220	34400	103.49	20230103	74500	-6.04	20231220	34400	103.49	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
48	20231221	100851	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	70300	-1500	5	-2.09	6230164500	89399	14.32	71100	71400	68300	93300	50300	71800	69689.09	17.60	0	16438	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	46934	6.92	1.91	12	0.13	10161.00	36757.00	74500	20231220	-5.64	34400	20230103	104.36	74500	-5.64	20231220	34400	104.36	20230103	74500	-5.64	20231220	34400	104.36	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
49	20231221	090852	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	68500	-3300	5	-4.60	1613002300	23175	3.71	71100	71400	68500	93300	50300	71800	69599.63	17.60	0	-1894	81000	76400	69900	65300	58800	78700	67600	1669	21500	2500	53130	100	1	66762279	45732	6.74	1.86	12	0.03	10161.00	36757.00	74500	20231220	-8.05	34400	20230103	99.13	74500	-8.05	20231220	34400	99.13	20230103	74500	-8.05	20231220	34400	99.13	20230103	0.07	N	180640	2500	1669 억	11748094	N	N	359	N	00	N
50	20231220	160855	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	71800	8600	2	13.61	42530904700	601538	837.00	63400	74500	63400	82100	44300	63200	70702.44	17.33	71	204087	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	47935	7.07	1.95	12	0.90	10161.00	36757.00	74500	20231220	-3.62	34400	20230103	108.72	74500	-3.62	20231220	34400	108.72	20230103	74500	-3.62	20231220	34400	108.72	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	359	N	00	N
51	20231220	150939	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	70700	7500	2	11.87	39928839100	565015	786.18	63400	74500	63400	82100	44300	63200	70668.66	17.33	71	182562	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	47201	6.96	1.92	12	0.85	10161.00	36757.00	74500	20231220	-5.10	34400	20230103	105.52	74500	-5.10	20231220	34400	105.52	20230103	74500	-5.10	20231220	34400	105.52	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
52	20231220	140952	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	73500	10300	2	16.30	31801240300	451442	628.15	63400	74500	63400	82100	44300	63200	70443.72	17.33	71	133537	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	49070	7.23	2.00	12	0.68	10161.00	36757.00	74500	20231220	-1.34	34400	20230103	113.66	74500	-1.34	20231220	34400	113.66	20230103	74500	-1.34	20231220	34400	113.66	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
53	20231220	130944	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	69900	6700	2	10.60	14386912700	213281	296.77	63400	70000	63400	82100	44300	63200	67455.24	17.33	71	90417	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	46667	6.88	1.90	12	0.32	10161.00	36757.00	70000	20231220	-0.14	34400	20230103	103.20	70000	-0.14	20231220	34400	103.20	20230103	70000	-0.14	20231220	34400	103.20	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
54	20231220	120850	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	69300	6100	2	9.65	10437721500	156479	217.73	63400	69400	63400	82100	44300	63200	66703.70	17.33	71	72406	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	46266	6.82	1.89	12	0.23	10161.00	36757.00	69400	20231220	-0.14	34400	20230103	101.45	69400	-0.14	20231220	34400	101.45	20230103	69400	-0.14	20231220	34400	101.45	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
55	20231220	110853	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	66600	3400	2	5.38	5397387400	82557	114.87	63400	66900	63400	82100	44300	63200	65377.76	17.33	71	37130	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	44464	6.55	1.81	12	0.12	10161.00	36757.00	66900	20231220	-0.45	34400	20230103	93.60	66900	-0.45	20231220	34400	93.60	20230103	66900	-0.45	20231220	34400	93.60	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
56	20231220	100854	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	64900	1700	2	2.69	1739189200	27083	37.68	63400	64900	63400	82100	44300	63200	64217.08	17.33	71	11954	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	43329	6.39	1.77	12	0.04	10161.00	36757.00	64900	20231220	0.00	34400	20230103	88.66	64900	0.00	20231220	34400	88.66	20230103	64900	0.00	20231220	34400	88.66	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
57	20231220	090850	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	63900	700	2	1.11	230286800	3614	5.03	63400	64000	63400	82100	44300	63200	63721.04	17.33	71	1873	65333	64266	62533	61466	59733	64800	62000	1669	18900	2500	46760	100	1	66762279	42661	6.29	1.74	12	0.01	10161.00	36757.00	64000	20231220	-0.16	34400	20230103	85.76	64000	-0.16	20231220	34400	85.76	20230103	64000	-0.16	20231220	34400	85.76	20230103	0.07	N	180640	2500	1669 억	11571573	N	N	498	N	00	N
58	20231219	160851	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	63200	900	2	1.44	4497285800	71575	72.99	61500	63600	60800	80900	43700	62300	62833.05	17.30	-11702	23843	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	42194	6.22	1.72	12	0.11	10161.00	36757.00	63600	20231219	-0.63	34400	20230103	83.72	63600	-0.63	20231219	34400	83.72	20230103	63600	-0.63	20231219	34400	83.72	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	498	N	00	N
59	20231219	150855	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	63300	1000	2	1.61	4020399000	64043	65.31	61500	63600	60800	80900	43700	62300	62776.56	17.30	-11702	21150	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	42261	6.23	1.72	12	0.10	10161.00	36757.00	63600	20231219	-0.47	34400	20230103	84.01	63600	-0.47	20231219	34400	84.01	20230103	63600	-0.47	20231219	34400	84.01	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
60	20231219	140849	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	63100	800	2	1.28	2862715400	45809	46.72	61500	63500	60800	80900	43700	62300	62492.42	17.30	-11702	14573	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	42127	6.21	1.72	12	0.07	10161.00	36757.00	63500	20231219	-0.63	34400	20230103	83.43	63500	-0.63	20231219	34400	83.43	20230103	63500	-0.63	20231219	34400	83.43	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
61	20231219	130854	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	63500	1200	2	1.93	2211192500	35518	36.22	61500	63500	60800	80900	43700	62300	62255.55	17.30	-11702	11452	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	42394	6.25	1.73	12	0.05	10161.00	36757.00	63500	20231219	0.00	34400	20230103	84.59	63500	0.00	20231219	34400	84.59	20230103	63500	0.00	20231219	34400	84.59	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
62	20231219	120858	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	62900	600	2	0.96	1565412500	25280	25.78	61500	62900	60800	80900	43700	62300	61922.96	17.30	-11702	7135	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	41993	6.19	1.71	12	0.04	10161.00	36757.00	62900	20231219	0.00	34400	20230103	82.85	62900	0.00	20231219	34400	82.85	20230103	62900	0.00	20231219	34400	82.85	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
63	20231219	110853	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	62400	100	2	0.16	1169714100	18964	19.34	61500	62500	60800	80900	43700	62300	61680.77	17.30	-11702	5465	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	41660	6.14	1.70	12	0.03	10161.00	36757.00	62500	20231219	-0.16	34400	20230103	81.40	62500	-0.16	20231219	34400	81.40	20230103	62500	-0.16	20231219	34400	81.40	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
64	20231219	100851	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	62100	-200	5	-0.32	672151000	10964	11.18	61500	62100	60800	80900	43700	62300	61305.27	17.30	-11702	2446	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	41459	6.11	1.69	12	0.02	10161.00	36757.00	62300	20231218	-0.32	34400	20230103	80.52	62300	-0.32	20231218	34400	80.52	20230103	62300	-0.32	20231218	34400	80.52	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
65	20231219	090848	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	61000	-1300	5	-2.09	194080200	3167	3.23	61500	61700	60800	80900	43700	62300	61282.03	17.30	-11702	877	64500	63400	61200	60100	57900	63950	60650	1669	18600	2500	46100	100	1	66762279	40725	6.00	1.66	12	0.00	10161.00	36757.00	62300	20231218	-2.09	34400	20230103	77.33	62300	-2.09	20231218	34400	77.33	20230103	62300	-2.09	20231218	34400	77.33	20230103	0.07	N	180640	2500	1669 억	11549080	N	N	23	N	00	N
66	20231218	160847	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	62300	2300	2	3.83	6008804300	97992	91.73	59300	62300	59000	78000	42000	60000	61312.11	17.24	0	62158	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	41593	6.13	1.69	12	0.15	10161.00	36757.00	62300	20231218	0.00	34400	20230103	81.10	62300	0.00	20231218	34400	81.10	20230103	62300	0.00	20231218	34400	81.10	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	23	N	00	N
67	20231218	150850	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	62000	2000	2	3.33	5001102700	81805	76.57	59300	62300	59000	78000	42000	60000	61134.77	17.24	0	51575	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	41393	6.10	1.69	12	0.12	10161.00	36757.00	62300	20231218	-0.48	34400	20230103	80.23	62300	-0.48	20231218	34400	80.23	20230103	62300	-0.48	20231218	34400	80.23	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
68	20231218	140846	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	61900	1900	2	3.17	3701287000	60866	56.97	59300	61900	59000	78000	42000	60000	60810.74	17.24	0	38939	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	41326	6.09	1.68	12	0.09	10161.00	36757.00	61900	20231218	0.00	34400	20230103	79.94	61900	0.00	20231218	34400	79.94	20230103	61900	0.00	20231218	34400	79.94	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
69	20231218	130847	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	61900	1900	2	3.17	2947321600	48650	45.54	59300	61900	59000	78000	42000	60000	60582.44	17.24	0	29293	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	41326	6.09	1.68	12	0.07	10161.00	36757.00	61900	20231218	0.00	34400	20230103	79.94	61900	0.00	20231218	34400	79.94	20230103	61900	0.00	20231218	34400	79.94	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
70	20231218	120841	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	61500	1500	2	2.50	2313313900	38362	35.91	59300	61600	59000	78000	42000	60000	60302.41	17.24	0	22623	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	41059	6.05	1.67	12	0.06	10161.00	36757.00	61600	20231218	-0.16	34400	20230103	78.78	61600	-0.16	20231218	34400	78.78	20230103	61600	-0.16	20231218	34400	78.78	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
71	20231218	110844	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	60800	800	2	1.33	1600593800	26706	25.00	59300	60900	59000	78000	42000	60000	59933.81	17.24	0	14415	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	40591	5.98	1.65	12	0.04	10161.00	36757.00	60900	20231218	-0.16	34400	20230103	76.74	60900	-0.16	20231218	34400	76.74	20230103	60900	-0.16	20231218	34400	76.74	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
72	20231218	100842	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59500	-500	5	-0.83	1014985200	16968	15.88	59300	60300	59000	78000	42000	60000	59817.35	17.24	0	6942	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	39724	5.86	1.62	12	0.03	10161.00	36757.00	60300	20231218	-1.33	34400	20230103	72.97	60300	-1.33	20231218	34400	72.97	20230103	60300	-1.33	20231218	34400	72.97	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
73	20231218	090841	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	59700	-300	5	-0.50	203587400	3429	3.21	59300	59900	59000	78000	42000	60000	59367.81	17.24	0	1269	61333	60666	59333	58666	57333	61000	59000	1669	18000	2500	44400	100	1	66762279	39857	5.88	1.62	12	0.01	10161.00	36757.00	60000	20231215	-0.50	34400	20230103	73.55	60000	-0.50	20231215	34400	73.55	20230103	60000	-0.50	20231215	34400	73.55	20230103	0.07	N	180640	2500	1669 억	11506713	N	N	125	N	00	N
74	20231215	160842	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	60000	500	2	0.84	6235903900	104756	67.98	59000	60000	58000	77300	41700	59500	59527.30	17.20	0	11122	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	40057	5.90	1.63	12	0.16	10161.00	36757.00	60000	20231215	0.00	34400	20230103	74.42	60000	0.00	20231215	34400	74.42	20230103	60000	0.00	20231215	34400	74.42	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	125	N	00	N
75	20231215	150845	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59700	200	2	0.34	4479652100	75462	48.97	59000	60000	58000	77300	41700	59500	59363.02	17.20	0	6039	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39857	5.88	1.62	12	0.11	10161.00	36757.00	60000	20231215	-0.50	34400	20230103	73.55	60000	-0.50	20231215	34400	73.55	20230103	60000	-0.50	20231215	34400	73.55	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
76	20231215	140846	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59200	-300	5	-0.50	3432859500	57880	37.56	59000	60000	58000	77300	41700	59500	59309.94	17.20	0	3917	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39523	5.83	1.61	12	0.09	10161.00	36757.00	60000	20231215	-1.33	34400	20230103	72.09	60000	-1.33	20231215	34400	72.09	20230103	60000	-1.33	20231215	34400	72.09	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
77	20231215	130840	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59900	400	2	0.67	2621632700	44296	28.75	59000	60000	58000	77300	41700	59500	59184.41	17.20	0	3654	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39991	5.90	1.63	12	0.07	10161.00	36757.00	60000	20231215	-0.17	34400	20230103	74.13	60000	-0.17	20231215	34400	74.13	20230103	60000	-0.17	20231215	34400	74.13	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
78	20231215	120841	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59800	300	2	0.50	2047868800	34676	22.50	59000	60000	58000	77300	41700	59500	59057.24	17.20	0	1202	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39924	5.89	1.63	12	0.05	10161.00	36757.00	60000	20231215	-0.33	34400	20230103	73.84	60000	-0.33	20231215	34400	73.84	20230103	60000	-0.33	20231215	34400	73.84	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
79	20231215	110836	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59500	0	3	0.00	1400064100	23807	15.45	59000	59500	58000	77300	41700	59500	58808.93	17.20	0	482	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39724	5.86	1.62	12	0.04	10161.00	36757.00	59500	20231214	0.00	34400	20230103	72.97	59500	0.00	20231214	34400	72.97	20230103	59500	0.00	20231214	34400	72.97	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
80	20231215	100840	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59100	-400	5	-0.67	925916600	15814	10.26	59000	59500	58000	77300	41700	59500	58550.44	17.20	0	-348	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39457	5.82	1.61	12	0.02	10161.00	36757.00	59500	20231214	-0.67	34400	20230103	71.80	59500	0.00	20231214	34400	71.80	20230103	59500	-0.67	20231214	34400	71.80	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
81	20231215	090844	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	58500	-1000	5	-1.68	165833900	2819	1.83	59000	59500	58400	77300	41700	59500	58827.21	17.20	0	-706	61166	60332	58666	57832	56166	60750	58250	1669	17800	2500	44030	100	1	66762279	39056	5.76	1.59	12	0.00	10161.00	36757.00	59500	20231214	-1.68	34400	20230103	70.06	59500	0.00	20231214	34400	70.06	20230103	59500	-1.68	20231214	34400	70.06	20230103	0.07	N	180640	2500	1669 억	11480323	N	N	67	N	00	N
82	20231214	160837	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59500	2800	2	4.94	9074854000	154017	271.29	58200	59500	57000	73700	39700	56700	58920.23	17.15	74	47117	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	39724	5.86	1.62	12	0.23	10161.00	36757.00	59500	20231214	0.00	34400	20230103	72.97	59500	0.00	20231214	34400	72.97	20230103	59500	0.00	20231214	34400	72.97	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	67	N	00	N
83	20231214	150907	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	58800	2100	2	3.70	5980720600	101987	179.64	58200	59500	57000	73700	39700	56700	58641.99	17.15	74	47735	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	39256	5.79	1.60	12	0.15	10161.00	36757.00	59500	20231214	-1.18	34400	20230103	70.93	59500	-1.18	20231214	34400	70.93	20230103	59500	-1.18	20231214	34400	70.93	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
84	20231214	140842	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59400	2700	2	4.76	4615042400	78926	139.02	58200	59500	57000	73700	39700	56700	58473.03	17.15	74	38903	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	39657	5.85	1.62	12	0.12	10161.00	36757.00	59500	20231214	-0.17	34400	20230103	72.67	59500	-0.17	20231214	34400	72.67	20230103	59500	-0.17	20231214	34400	72.67	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
85	20231214	130903	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	59100	2400	2	4.23	3171903700	54446	95.90	58200	59100	57000	73700	39700	56700	58257.79	17.15	74	26538	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	39457	5.82	1.61	12	0.08	10161.00	36757.00	59100	20231214	0.00	34400	20230103	71.80	59100	0.00	20231214	34400	71.80	20230103	59100	0.00	20231214	34400	71.80	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
86	20231214	120916	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	58400	1700	2	3.00	2572608700	44257	77.95	58200	58600	57000	73700	39700	56700	58128.85	17.15	74	19655	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	38989	5.75	1.59	12	0.07	10161.00	36757.00	58600	20231214	-0.34	34400	20230103	69.77	58600	-0.34	20231214	34400	69.77	20230103	58600	-0.34	20231214	34400	69.77	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
87	20231214	110849	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	58300	1600	2	2.82	2131152900	36705	64.65	58200	58600	57000	73700	39700	56700	58061.65	17.15	74	14960	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	38922	5.74	1.59	12	0.05	10161.00	36757.00	58600	20231214	-0.51	34400	20230103	69.48	58600	-0.51	20231214	34400	69.48	20230103	58600	-0.51	20231214	34400	69.48	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
88	20231214	100830	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	57800	1100	2	1.94	1049276700	18119	31.91	58200	58300	57000	73700	39700	56700	57910.30	17.15	74	5241	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	38589	5.69	1.57	12	0.03	10161.00	36757.00	58300	20231214	-0.86	34400	20230103	68.02	58300	-0.86	20231214	34400	68.02	20230103	58300	-0.86	20231214	34400	68.02	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
89	20231214	090810	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	57800	1100	2	1.94	252433700	4353	7.67	58200	58300	57000	73700	39700	56700	57990.74	17.15	74	1368	58366	57532	56366	55532	54366	56950	54950	1669	17000	2500	41950	100	1	66762279	38589	5.69	1.57	12	0.01	10161.00	36757.00	58300	20231214	-0.86	34400	20230103	68.02	58300	-0.86	20231214	34400	68.02	20230103	58300	-0.86	20231214	34400	68.02	20230103	0.07	N	180640	2500	1669 억	11446749	N	N	0	N	00	N
90	20231213	160835	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	56700	-200	5	-0.35	3219968900	56763	43.49	56900	57200	55200	73900	39900	56900	56726.55	17.10	0	1679	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	37854	5.58	1.54	12	0.09	10161.00	36757.00	57200	20231212	-0.87	34400	20230103	64.83	57200	0.00	20231212	34400	64.83	20230103	57200	-0.87	20231212	34400	64.83	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
91	20231213	150853	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	56800	-100	5	-0.18	2906677300	51248	39.27	56900	57200	55200	73900	39900	56900	56717.87	17.10	0	3034	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	37921	5.59	1.55	12	0.08	10161.00	36757.00	57200	20231212	-0.70	34400	20230103	65.12	57200	0.00	20231212	34400	65.12	20230103	57200	-0.70	20231212	34400	65.12	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
92	20231213	140852	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	57100	200	2	0.35	2242583200	39604	30.34	56900	57200	55200	73900	39900	56900	56625.17	17.10	0	4513	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	38121	5.62	1.55	12	0.06	10161.00	36757.00	57200	20231212	-0.17	34400	20230103	65.99	57200	0.00	20231212	34400	65.99	20230103	57200	-0.17	20231212	34400	65.99	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
93	20231213	130855	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	56900	0	3	0.00	1697257000	30010	22.99	56900	57200	55200	73900	39900	56900	56556.38	17.10	0	4081	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	37988	5.60	1.55	12	0.04	10161.00	36757.00	57200	20231212	-0.52	34400	20230103	65.41	57200	0.00	20231212	34400	65.41	20230103	57200	-0.52	20231212	34400	65.41	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
94	20231213	120851	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	57000	100	2	0.18	1463703500	25912	19.85	56900	57200	55200	73900	39900	56900	56487.48	17.10	0	2585	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	38054	5.61	1.55	12	0.04	10161.00	36757.00	57200	20231212	-0.35	34400	20230103	65.70	57200	0.00	20231212	34400	65.70	20230103	57200	-0.35	20231212	34400	65.70	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
95	20231213	110853	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	57200	300	2	0.53	1153898400	20475	15.69	56900	57200	55200	73900	39900	56900	56356.45	17.10	0	953	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	38188	5.63	1.56	12	0.03	10161.00	36757.00	57200	20231212	0.00	34400	20230103	66.28	57200	0.00	20231212	34400	66.28	20230103	57200	0.00	20231212	34400	66.28	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
96	20231213	100858	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	56500	-400	5	-0.70	607567700	10863	8.32	56900	57000	55200	73900	39900	56900	55930.01	17.10	0	726	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	37721	5.56	1.54	12	0.02	10161.00	36757.00	57200	20231212	-1.22	34400	20230103	64.24	57200	-1.22	20231212	34400	64.24	20230103	57200	-1.22	20231212	34400	64.24	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
97	20231213	090846	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	56100	-800	5	-1.41	142302500	2511	1.92	56900	57000	56000	73900	39900	56900	56671.64	17.10	0	-130	59300	58100	56000	54800	52700	58700	55400	1669	17000	2500	42100	100	1	66762279	37454	5.52	1.53	12	0.00	10161.00	36757.00	57200	20231212	-1.92	34400	20230103	63.08	57200	-1.92	20231212	34400	63.08	20230103	57200	-1.92	20231212	34400	63.08	20230103	0.07	N	180640	2500	1669 억	11415213	N	N	1	N	00	N
98	20231212	160818	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	56900	3000	2	5.57	7284292800	130407	387.67	54400	57200	53900	70000	37800	53900	55857.90	17.07	0	37312	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	37988	5.60	1.55	12	0.20	10161.00	36757.00	57200	20231212	-0.52	34400	20230103	65.41	57200	-0.52	20231212	34400	65.41	20230103	57200	-0.52	20231212	34400	65.41	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	1	N	00	N
99	20231212	150825	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	57000	3100	2	5.75	6765515400	121300	360.59	54400	57000	53900	70000	37800	53900	55775.07	17.07	0	36331	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	38054	5.61	1.55	12	0.18	10161.00	36757.00	57000	20231212	0.00	34400	20230103	65.70	57000	0.00	20231212	34400	65.70	20230103	57000	0.00	20231212	34400	65.70	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
100	20231212	140740	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	56400	2500	2	4.64	5407893700	97393	289.52	54400	56700	53900	70000	37800	53900	55526.51	17.07	0	36433	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	37654	5.55	1.53	12	0.15	10161.00	36757.00	56700	20231212	-0.53	34400	20230103	63.95	56700	-0.53	20231212	34400	63.95	20230103	56700	-0.53	20231212	34400	63.95	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
101	20231212	130744	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	55900	2000	2	3.71	4034498200	73018	217.06	54400	56000	53900	70000	37800	53900	55253.47	17.07	0	29678	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	37320	5.50	1.52	12	0.11	10161.00	36757.00	56000	20231212	-0.18	34400	20230103	62.50	56000	-0.18	20231212	34400	62.50	20230103	56000	-0.18	20231212	34400	62.50	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
102	20231212	120734	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	55300	1400	2	2.60	3041873700	55195	164.08	54400	55700	53900	70000	37800	53900	55111.40	17.07	0	23379	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	36920	5.44	1.50	12	0.08	10161.00	36757.00	55700	20231212	-0.72	34400	20230103	60.76	55700	-0.72	20231212	34400	60.76	20230103	55700	-0.72	20231212	34400	60.76	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
103	20231212	110747	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	55400	1500	2	2.78	2585782300	46946	139.56	54400	55700	53900	70000	37800	53900	55079.93	17.07	0	23347	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	36986	5.45	1.51	12	0.07	10161.00	36757.00	55700	20231212	-0.54	34400	20230103	61.05	55700	-0.54	20231212	34400	61.05	20230103	55700	-0.54	20231212	34400	61.05	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
104	20231212	100817	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	55300	1400	2	2.60	1589646700	28967	86.11	54400	55400	53900	70000	37800	53900	54877.85	17.07	0	15785	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	36920	5.44	1.50	12	0.04	10161.00	36757.00	55400	20231212	-0.18	34400	20230103	60.76	55400	-0.18	20231212	34400	60.76	20230103	55400	-0.18	20231212	34400	60.76	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
105	20231212	090817	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	54300	400	2	0.74	134575700	2481	7.38	54400	54400	53900	70000	37800	53900	54242.52	17.07	0	1552	55566	54732	53666	52832	51766	54200	52300	1669	16100	2500	39880	100	1	66762279	36252	5.34	1.48	12	0.00	10161.00	36757.00	54700	20231128	-0.73	34400	20230103	57.85	54700	-0.73	20231128	34400	57.85	20230103	54700	-0.73	20231128	34400	57.85	20230103	0.07	N	180640	2500	1669 억	11398594	N	N	39	N	00	N
106	20231211	160820	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53900	100	2	0.19	1796781000	33639	95.62	54500	54500	52600	69900	37700	53800	53413.48	17.07	369	14171	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35985	5.30	1.47	12	0.05	10161.00	36757.00	54700	20231128	-1.46	34400	20230103	56.69	54700	-1.46	20231128	34400	56.69	20230103	54700	-1.46	20231128	34400	56.69	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	39	N	00	N
107	20231211	150817	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53900	100	2	0.19	1304590800	24506	69.66	54500	54500	52600	69900	37700	53800	53235.57	17.07	369	10119	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35985	5.30	1.47	12	0.04	10161.00	36757.00	54700	20231128	-1.46	34400	20230103	56.69	54700	-1.46	20231128	34400	56.69	20230103	54700	-1.46	20231128	34400	56.69	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
108	20231211	140817	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53000	-800	5	-1.49	967532400	18213	51.77	54500	54500	52600	69900	37700	53800	53123.18	17.07	369	6537	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35384	5.22	1.44	12	0.03	10161.00	36757.00	54700	20231128	-3.11	34400	20230103	54.07	54700	-3.11	20231128	34400	54.07	20230103	54700	-3.11	20231128	34400	54.07	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
109	20231211	130817	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	-900	5	-1.67	815702800	15344	43.62	54500	54500	52600	69900	37700	53800	53161.03	17.07	369	4765	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35317	5.21	1.44	12	0.02	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
110	20231211	120817	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52700	-1100	5	-2.04	644631700	12112	34.43	54500	54500	52600	69900	37700	53800	53222.56	17.07	369	2763	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35184	5.19	1.43	12	0.02	10161.00	36757.00	54700	20231128	-3.66	34400	20230103	53.20	54700	-3.66	20231128	34400	53.20	20230103	54700	-3.66	20231128	34400	53.20	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
111	20231211	110814	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52800	-1000	5	-1.86	450608600	8434	23.97	54500	54500	52800	69900	37700	53800	53427.63	17.07	369	1390	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35250	5.20	1.44	12	0.01	10161.00	36757.00	54700	20231128	-3.47	34400	20230103	53.49	54700	-3.47	20231128	34400	53.49	20230103	54700	-3.47	20231128	34400	53.49	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
112	20231211	100812	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	-600	5	-1.12	271309300	5049	14.35	54500	54500	53200	69900	37700	53800	53735.25	17.07	369	616	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35518	5.24	1.45	12	0.01	10161.00	36757.00	54700	20231128	-2.74	34400	20230103	54.65	54700	-2.74	20231128	34400	54.65	20230103	54700	-2.74	20231128	34400	54.65	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
113	20231211	090813	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	-100	5	-0.19	69196300	1282	3.64	54500	54500	53300	69900	37700	53800	53975.27	17.07	369	306	54600	54200	53700	53300	52800	54250	53350	1669	16100	2500	39810	100	1	66762279	35851	5.28	1.46	12	0.00	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11393061	N	N	1	N	00	N
114	20231208	160804	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	200	2	0.37	1880886700	35050	61.95	53800	54100	53200	69600	37600	53600	53662.79	17.07	0	9684	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35918	5.29	1.46	12	0.05	10161.00	36757.00	54700	20231128	-1.65	34400	20230103	56.40	54700	-1.65	20231128	34400	56.40	20230103	54700	-1.65	20231128	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	1	N	00	N
115	20231208	150807	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	100	2	0.19	1671388900	31156	55.06	53800	54100	53200	69600	37600	53600	53645.81	17.07	0	9197	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35851	5.28	1.46	12	0.05	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
116	20231208	140806	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	100	2	0.19	1355457400	25279	44.68	53800	54100	53200	69600	37600	53600	53619.90	17.07	0	9113	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35851	5.28	1.46	12	0.04	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
117	20231208	130805	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53300	-300	5	-0.56	1063432900	19824	35.04	53800	54100	53200	69600	37600	53600	53643.71	17.07	0	7090	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35584	5.25	1.45	12	0.03	10161.00	36757.00	54700	20231128	-2.56	34400	20230103	54.94	54700	-2.56	20231128	34400	54.94	20230103	54700	-2.56	20231128	34400	54.94	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
118	20231208	120802	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	100	2	0.19	840042500	15654	27.67	53800	54100	53200	69600	37600	53600	53663.12	17.07	0	5442	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35851	5.28	1.46	12	0.02	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
119	20231208	110759	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	0	3	0.00	618981800	11528	20.37	53800	54100	53200	69600	37600	53600	53693.77	17.07	0	4220	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35785	5.28	1.46	12	0.02	10161.00	36757.00	54700	20231128	-2.01	34400	20230103	55.81	54700	-2.01	20231128	34400	55.81	20230103	54700	-2.01	20231128	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
120	20231208	100808	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	100	2	0.19	400459700	7448	13.16	53800	54100	53200	69600	37600	53600	53767.41	17.07	0	3002	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35851	5.28	1.46	12	0.01	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
121	20231208	090758	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	200	2	0.37	95677300	1780	3.15	53800	54100	53500	69600	37600	53600	53751.29	17.07	0	10	55200	54400	53200	52400	51200	54800	52800	1669	16000	2500	39660	100	1	66762279	35918	5.29	1.46	12	0.00	10161.00	36757.00	54700	20231128	-1.65	34400	20230103	56.40	54700	-1.65	20231128	34400	56.40	20230103	54700	-1.65	20231128	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11394102	N	N	17	N	00	N
122	20231207	160802	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	600	2	1.13	3012696300	56528	107.66	52000	54000	52000	68900	37100	53000	53295.65	17.05	0	8813	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35785	5.28	1.46	12	0.08	10161.00	36757.00	54700	20231128	-2.01	34400	20230103	55.81	54700	-2.01	20231128	34400	55.81	20230103	54700	-2.01	20231128	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	17	N	00	N
123	20231207	150804	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	600	2	1.13	2644183700	49650	94.56	52000	54000	52000	68900	37100	53000	53256.47	17.05	0	7579	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35785	5.28	1.46	12	0.07	10161.00	36757.00	54700	20231128	-2.01	34400	20230103	55.81	54700	-2.01	20231128	34400	55.81	20230103	54700	-2.01	20231128	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
124	20231207	140758	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53400	400	2	0.75	2127414900	40004	76.19	52000	54000	52000	68900	37100	53000	53180.05	17.05	0	10159	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35651	5.26	1.45	12	0.06	10161.00	36757.00	54700	20231128	-2.38	34400	20230103	55.23	54700	-2.38	20231128	34400	55.23	20230103	54700	-2.38	20231128	34400	55.23	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
125	20231207	130758	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	700	2	1.32	1629983500	30752	58.57	52000	53800	52000	68900	37100	53000	53004.15	17.05	0	6951	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35851	5.28	1.46	12	0.05	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
126	20231207	120801	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	600	2	1.13	1250370600	23673	45.09	52000	53600	52000	68900	37100	53000	52818.43	17.05	0	6006	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35785	5.28	1.46	12	0.04	10161.00	36757.00	54700	20231128	-2.01	34400	20230103	55.81	54700	-2.01	20231128	34400	55.81	20230103	54700	-2.01	20231128	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
127	20231207	110755	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	-100	5	-0.19	884106500	16804	32.00	52000	53500	52000	68900	37100	53000	52612.86	17.05	0	6182	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35317	5.21	1.44	12	0.03	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
128	20231207	100753	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	-100	5	-0.19	659477900	12537	23.88	52000	53500	52000	68900	37100	53000	52602.53	17.05	0	4369	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	35317	5.21	1.44	12	0.02	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
129	20231207	090801	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52400	-600	5	-1.13	174971000	3342	6.36	52000	53000	52000	68900	37100	53000	52355.18	17.05	0	1376	55066	54032	52766	51732	50466	54550	52250	1669	15900	2500	39220	100	1	66762279	34983	5.16	1.43	12	0.01	10161.00	36757.00	54700	20231128	-4.20	34400	20230103	52.33	54700	-4.20	20231128	34400	52.33	20230103	54700	-4.20	20231128	34400	52.33	20230103	0.07	N	180640	2500	1669 억	11381994	N	N	93	N	00	N
130	20231206	160749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53000	1500	2	2.91	2781960400	52479	117.48	51500	53800	51500	66900	36100	51500	53010.99	17.05	0	10289	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35384	5.22	1.44	12	0.08	10161.00	36757.00	54700	20231128	-3.11	34400	20230103	54.07	54700	-3.11	20231128	34400	54.07	20230103	54700	-3.11	20231128	34400	54.07	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	93	N	00	N
131	20231206	150803	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	1400	2	2.72	2457827100	46358	103.78	51500	53800	51500	66900	36100	51500	53018.47	17.05	0	9962	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35317	5.21	1.44	12	0.07	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
132	20231206	140800	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52800	1300	2	2.52	1993545300	37593	84.16	51500	53800	51500	66900	36100	51500	53029.78	17.05	0	10491	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35250	5.20	1.44	12	0.06	10161.00	36757.00	54700	20231128	-3.47	34400	20230103	53.49	54700	-3.47	20231128	34400	53.49	20230103	54700	-3.47	20231128	34400	53.49	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
133	20231206	130752	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	2000	2	3.88	1729395900	32606	72.99	51500	53800	51500	66900	36100	51500	53039.29	17.05	0	11394	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35718	5.27	1.46	12	0.05	10161.00	36757.00	54700	20231128	-2.19	34400	20230103	55.52	54700	-2.19	20231128	34400	55.52	20230103	54700	-2.19	20231128	34400	55.52	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
134	20231206	120749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	1700	2	3.30	1463332000	27631	61.86	51500	53800	51500	66900	36100	51500	52959.90	17.05	0	11324	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35518	5.24	1.45	12	0.04	10161.00	36757.00	54700	20231128	-2.74	34400	20230103	54.65	54700	-2.74	20231128	34400	54.65	20230103	54700	-2.74	20231128	34400	54.65	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
135	20231206	110802	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	2100	2	4.08	1072527500	20319	45.49	51500	53800	51500	66900	36100	51500	52784.59	17.05	0	9906	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35785	5.28	1.46	12	0.03	10161.00	36757.00	54700	20231128	-2.01	34400	20230103	55.81	54700	-2.01	20231128	34400	55.81	20230103	54700	-2.01	20231128	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
136	20231206	100752	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52600	1100	2	2.14	451195300	8627	19.31	51500	52700	51500	66900	36100	51500	52300.56	17.05	0	5189	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	35117	5.18	1.43	12	0.01	10161.00	36757.00	54700	20231128	-3.84	34400	20230103	52.91	54700	-3.84	20231128	34400	52.91	20230103	54700	-3.84	20231128	34400	52.91	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
137	20231206	090755	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51800	300	2	0.58	49715500	963	2.16	51500	52000	51500	66900	36100	51500	51625.91	17.05	0	454	53633	52566	51933	50866	50233	52250	50550	1669	15400	2500	38110	100	1	66762279	34583	5.10	1.41	12	0.00	10161.00	36757.00	54700	20231128	-5.30	34400	20230103	50.58	54700	-5.30	20231128	34400	50.58	20230103	54700	-5.30	20231128	34400	50.58	20230103	0.07	N	180640	2500	1669 억	11383318	N	N	157	N	00	N
138	20231205	160759	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51500	-1100	5	-2.09	2313012900	44440	150.87	52200	53000	51300	68300	36900	52600	52046.95	17.02	0	23118	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	34383	5.07	1.40	12	0.07	10161.00	36757.00	54700	20231128	-5.85	34400	20230103	49.71	54700	-5.85	20231128	34400	49.71	20230103	54700	-5.85	20231128	34400	49.71	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	157	N	00	N
139	20231205	150754	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51900	-700	5	-1.33	1908743800	36607	124.28	52200	53000	51300	68300	36900	52600	52140.39	17.02	0	17737	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	34650	5.11	1.41	12	0.05	10161.00	36757.00	54700	20231128	-5.12	34400	20230103	50.87	54700	-5.12	20231128	34400	50.87	20230103	54700	-5.12	20231128	34400	50.87	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
140	20231205	140755	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52600	0	3	0.00	1544610200	29625	100.57	52200	53000	51300	68300	36900	52600	52137.37	17.02	0	14488	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	35117	5.18	1.43	12	0.04	10161.00	36757.00	54700	20231128	-3.84	34400	20230103	52.91	54700	-3.84	20231128	34400	52.91	20230103	54700	-3.84	20231128	34400	52.91	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
141	20231205	130751	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52400	-200	5	-0.38	1332962000	25588	86.87	52200	53000	51300	68300	36900	52600	52091.50	17.02	0	12707	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	34983	5.16	1.43	12	0.04	10161.00	36757.00	54700	20231128	-4.20	34400	20230103	52.33	54700	-4.20	20231128	34400	52.33	20230103	54700	-4.20	20231128	34400	52.33	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
142	20231205	120749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52500	-100	5	-0.19	1153056100	22160	75.23	52200	53000	51300	68300	36900	52600	52030.96	17.02	0	11129	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	35050	5.17	1.43	12	0.03	10161.00	36757.00	54700	20231128	-4.02	34400	20230103	52.62	54700	-4.02	20231128	34400	52.62	20230103	54700	-4.02	20231128	34400	52.62	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
143	20231205	110749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52600	0	3	0.00	939661000	18115	61.50	52200	52700	51300	68300	36900	52600	51868.43	17.02	0	9396	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	35117	5.18	1.43	12	0.03	10161.00	36757.00	54700	20231128	-3.84	34400	20230103	52.91	54700	-3.84	20231128	34400	52.91	20230103	54700	-3.84	20231128	34400	52.91	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
144	20231205	100754	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51600	-1000	5	-1.90	448715400	8695	29.52	52200	52300	51300	68300	36900	52600	51595.98	17.02	0	2384	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	34449	5.08	1.40	12	0.01	10161.00	36757.00	54700	20231128	-5.67	34400	20230103	50.00	54700	-5.67	20231128	34400	50.00	20230103	54700	-5.67	20231128	34400	50.00	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
145	20231205	090747	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51300	-1300	5	-2.47	151032800	2914	9.89	52200	52300	51300	68300	36900	52600	51806.09	17.02	0	541	54466	53532	52366	51432	50266	52950	50850	1669	15700	2500	38920	100	1	66762279	34249	5.05	1.40	12	0.00	10161.00	36757.00	54700	20231128	-6.22	34400	20230103	49.13	54700	-6.22	20231128	34400	49.13	20230103	54700	-6.22	20231128	34400	49.13	20230103	0.07	N	180640	2500	1669 억	11366199	N	N	34	N	00	N
146	20231204	160745	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52600	300	2	0.57	1541653500	29268	58.60	53000	53300	51200	67900	36700	52300	52673.69	17.01	0	16597	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35117	5.18	1.43	12	0.04	10161.00	36757.00	54700	20231128	-3.84	34400	20230103	52.91	54700	-3.84	20231128	34400	52.91	20230103	54700	-3.84	20231128	34400	52.91	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	34	N	00	N
147	20231204	150749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	600	2	1.15	1236034300	23467	46.99	53000	53300	51200	67900	36700	52300	52671.17	17.01	0	12510	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35317	5.21	1.44	12	0.04	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
148	20231204	140743	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52800	500	2	0.96	1034814800	19653	39.35	53000	53300	51200	67900	36700	52300	52654.29	17.01	0	10264	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35250	5.20	1.44	12	0.03	10161.00	36757.00	54700	20231128	-3.47	34400	20230103	53.49	54700	-3.47	20231128	34400	53.49	20230103	54700	-3.47	20231128	34400	53.49	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
149	20231204	130742	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52600	300	2	0.57	891333300	16934	33.91	53000	53300	51200	67900	36700	52300	52635.72	17.01	0	8065	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35117	5.18	1.43	12	0.03	10161.00	36757.00	54700	20231128	-3.84	34400	20230103	52.91	54700	-3.84	20231128	34400	52.91	20230103	54700	-3.84	20231128	34400	52.91	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
150	20231204	120743	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53000	700	2	1.34	833868300	15846	31.73	53000	53300	51200	67900	36700	52300	52623.27	17.01	0	7514	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35384	5.22	1.44	12	0.02	10161.00	36757.00	54700	20231128	-3.11	34400	20230103	54.07	54700	-3.11	20231128	34400	54.07	20230103	54700	-3.11	20231128	34400	54.07	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
151	20231204	110745	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53100	800	2	1.53	747705900	14219	28.47	53000	53300	51200	67900	36700	52300	52584.98	17.01	0	6470	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35451	5.23	1.44	12	0.02	10161.00	36757.00	54700	20231128	-2.93	34400	20230103	54.36	54700	-2.93	20231128	34400	54.36	20230103	54700	-2.93	20231128	34400	54.36	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
152	20231204	100744	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52800	500	2	0.96	489115100	9346	18.71	53000	53000	51200	67900	36700	52300	52334.16	17.01	0	2929	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	35250	5.20	1.44	12	0.01	10161.00	36757.00	54700	20231128	-3.47	34400	20230103	53.49	54700	-3.47	20231128	34400	53.49	20230103	54700	-3.47	20231128	34400	53.49	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
153	20231204	090744	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52200	-100	5	-0.19	100473100	1914	3.83	53000	53000	51900	67900	36700	52300	52493.78	17.01	0	-118	55033	53666	52433	51066	49833	53050	50450	1669	15600	2500	38700	100	1	66762279	34850	5.14	1.42	12	0.00	10161.00	36757.00	54700	20231128	-4.57	34400	20230103	51.74	54700	-4.57	20231128	34400	51.74	20230103	54700	-4.57	20231128	34400	51.74	20230103	0.07	N	180640	2500	1669 억	11357584	N	N	580	N	00	N
154	20231201	160743	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52300	-1600	5	-2.97	2612617500	49936	64.25	53000	53800	51200	70000	37800	53900	52319.49	17.00	0	629	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	34917	5.15	1.42	12	0.07	10161.00	36757.00	54700	20231128	-4.39	34400	20230103	52.03	54700	-4.39	20231128	34400	52.03	20230103	54700	-4.39	20231128	34400	52.03	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	580	N	00	N
155	20231201	150741	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51800	-2100	5	-3.90	1912851100	36498	46.96	53000	53800	51500	70000	37800	53900	52409.75	17.00	0	4023	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	34583	5.10	1.41	12	0.05	10161.00	36757.00	54700	20231128	-5.30	34400	20230103	50.58	54700	-5.30	20231128	34400	50.58	20230103	54700	-5.30	20231128	34400	50.58	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N
156	20231201	140742	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52100	-1800	5	-3.34	1440823800	27389	35.24	53000	53800	52000	70000	37800	53900	52605.93	17.00	0	1389	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	34783	5.13	1.42	12	0.04	10161.00	36757.00	54700	20231128	-4.75	34400	20230103	51.45	54700	-4.75	20231128	34400	51.45	20230103	54700	-4.75	20231128	34400	51.45	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N
157	20231201	130743	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52100	-1800	5	-3.34	1291016900	24520	31.55	53000	53800	52000	70000	37800	53900	52651.59	17.00	0	1209	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	34783	5.13	1.42	12	0.04	10161.00	36757.00	54700	20231128	-4.75	34400	20230103	51.45	54700	-4.75	20231128	34400	51.45	20230103	54700	-4.75	20231128	34400	51.45	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N
158	20231201	120749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52100	-1800	5	-3.34	1152642600	21867	28.14	53000	53800	52000	70000	37800	53900	52711.51	17.00	0	1417	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	34783	5.13	1.42	12	0.03	10161.00	36757.00	54700	20231128	-4.75	34400	20230103	51.45	54700	-4.75	20231128	34400	51.45	20230103	54700	-4.75	20231128	34400	51.45	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N
159	20231201	110744	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52400	-1500	5	-2.78	933636600	17670	22.74	53000	53800	52200	70000	37800	53900	52837.39	17.00	0	1364	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	34983	5.16	1.43	12	0.03	10161.00	36757.00	54700	20231128	-4.20	34400	20230103	52.33	54700	-4.20	20231128	34400	52.33	20230103	54700	-4.20	20231128	34400	52.33	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N
160	20231201	100749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52700	-1200	5	-2.23	726158800	13715	17.65	53000	53800	52300	70000	37800	53900	52946.32	17.00	0	1673	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	35184	5.19	1.43	12	0.02	10161.00	36757.00	54700	20231128	-3.66	34400	20230103	53.20	54700	-3.66	20231128	34400	53.20	20230103	54700	-3.66	20231128	34400	53.20	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N
161	20231201	090741	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	-200	5	-0.37	114442800	2149	2.77	53000	53800	53000	70000	37800	53900	53253.98	17.00	0	1461	55366	54632	53666	52932	51966	55000	53300	1669	16100	2500	39880	100	1	66762279	35851	5.28	1.46	12	0.00	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11352186	N	N	20	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History