KissMeData/014130/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160323	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
3	20231229	150322	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
4	20231229	140321	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
5	20231229	130321	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
6	20231229	120321	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
7	20231229	110311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
8	20231229	100312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
9	20231229	090312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6550	-30	5	-0.46	4898778480	747201	70.63	6710	6750	6420	8550	4610	6580	6556.71	5.54	19357	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.23	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		665358	N	N	3	N	00	N
10	20231228	160310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6550	-30	5	-0.46	4803585880	732628	69.25	6710	6750	6420	8550	4610	6580	6556.71	5.38	0	11173	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	786	11.29	0.76	12	6.11	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.97	N	014130	500	60 억		646001	N	N	3	N	00	N
11	20231228	150313	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6490	-90	5	-1.37	4418955810	673829	63.69	6710	6750	6420	8550	4610	6580	6557.98	5.38	0	-4411	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	779	11.19	0.76	12	5.62	580.00	8574.00	9740	20231221	-33.37	4360	20231113	48.85	9740	-33.37	20231221	4360	48.85	20231113	9740	-33.37	20231221	4360	48.85	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
12	20231228	140311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6490	-90	5	-1.37	3858454970	587801	55.56	6710	6750	6420	8550	4610	6580	6564.22	5.38	0	-37238	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	779	11.19	0.76	12	4.90	580.00	8574.00	9740	20231221	-33.37	4360	20231113	48.85	9740	-33.37	20231221	4360	48.85	20231113	9740	-33.37	20231221	4360	48.85	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
13	20231228	130310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6500	-80	5	-1.22	3506426500	533451	50.42	6710	6750	6420	8550	4610	6580	6573.10	5.38	0	-49038	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	780	11.21	0.76	12	4.45	580.00	8574.00	9740	20231221	-33.26	4360	20231113	49.08	9740	-33.26	20231221	4360	49.08	20231113	9740	-33.26	20231221	4360	49.08	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
14	20231228	120311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6490	-90	5	-1.37	3284190340	499307	47.19	6710	6750	6420	8550	4610	6580	6577.50	5.38	0	-55482	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	779	11.19	0.76	12	4.16	580.00	8574.00	9740	20231221	-33.37	4360	20231113	48.85	9740	-33.37	20231221	4360	48.85	20231113	9740	-33.37	20231221	4360	48.85	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
15	20231228	110310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6580	0	3	0.00	2632630530	399640	37.77	6710	6750	6420	8550	4610	6580	6587.51	5.38	0	-62217	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	790	11.34	0.77	12	3.33	580.00	8574.00	9740	20231221	-32.44	4360	20231113	50.92	9740	-32.44	20231221	4360	50.92	20231113	9740	-32.44	20231221	4360	50.92	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
16	20231228	100309	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6540	-40	5	-0.61	2199875510	333464	31.52	6710	6750	6420	8550	4610	6580	6597.04	5.38	0	-78919	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	785	11.28	0.76	12	2.78	580.00	8574.00	9740	20231221	-32.85	4360	20231113	50.00	9740	-32.85	20231221	4360	50.00	20231113	9740	-32.85	20231221	4360	50.00	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
17	20231228	090309	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6740	160	2	2.43	594401700	88674	8.38	6710	6740	6640	8550	4610	6580	6703.22	5.38	0	-44449	6900	6740	6560	6400	6220	6820	6480	60	1970	500	4600	10	1	12000000	809	11.62	0.79	12	0.74	580.00	8574.00	9740	20231221	-30.80	4360	20231113	54.59	9740	-30.80	20231221	4360	54.59	20231113	9740	-30.80	20231221	4360	54.59	20231113	4.97	N	014130	500	60 억		646001	N	N	2	N	00	N
18	20231227	160310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6580	-230	5	-3.38	6661999760	1015696	57.23	6480	6720	6380	8850	4770	6810	6558.90	3.62	0	224586	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	790	11.34	0.77	12	8.46	580.00	8574.00	9740	20231221	-32.44	4360	20231113	50.92	9740	-32.44	20231221	4360	50.92	20231113	9740	-32.44	20231221	4360	50.92	20231113	4.79	N	014130	500	60 억		434190	N	N	2	N	00	N
19	20231227	150312	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6560	-250	5	-3.67	6353143390	968653	54.58	6480	6720	6380	8850	4770	6810	6558.63	3.62	0	212765	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	787	11.31	0.77	12	8.07	580.00	8574.00	9740	20231221	-32.65	4360	20231113	50.46	9740	-32.65	20231221	4360	50.46	20231113	9740	-32.65	20231221	4360	50.46	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
20	20231227	140310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6620	-190	5	-2.79	5887763840	898055	50.60	6480	6720	6380	8850	4770	6810	6556.01	3.62	0	199879	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	794	11.41	0.77	12	7.48	580.00	8574.00	9740	20231221	-32.03	4360	20231113	51.83	9740	-32.03	20231221	4360	51.83	20231113	9740	-32.03	20231221	4360	51.83	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
21	20231227	130308	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6670	-140	5	-2.06	5573914140	850764	47.94	6480	6720	6380	8850	4770	6810	6551.53	3.62	0	191880	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	800	11.50	0.78	12	7.09	580.00	8574.00	9740	20231221	-31.52	4360	20231113	52.98	9740	-31.52	20231221	4360	52.98	20231113	9740	-31.52	20231221	4360	52.98	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
22	20231227	120308	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6550	-260	5	-3.82	5016454830	766569	43.20	6480	6720	6380	8850	4770	6810	6543.89	3.62	0	160837	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	786	11.29	0.76	12	6.39	580.00	8574.00	9740	20231221	-32.75	4360	20231113	50.23	9740	-32.75	20231221	4360	50.23	20231113	9740	-32.75	20231221	4360	50.23	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
23	20231227	110311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6530	-280	5	-4.11	4378353520	668923	37.69	6480	6720	6380	8850	4770	6810	6545.21	3.62	0	152995	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	784	11.26	0.76	12	5.57	580.00	8574.00	9740	20231221	-32.96	4360	20231113	49.77	9740	-32.96	20231221	4360	49.77	20231113	9740	-32.96	20231221	4360	49.77	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
24	20231227	100310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6440	-370	5	-5.43	3647682280	555971	31.33	6480	6720	6420	8850	4770	6810	6560.73	3.62	0	123991	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	773	11.10	0.75	12	4.63	580.00	8574.00	9740	20231221	-33.88	4360	20231113	47.71	9740	-33.88	20231221	4360	47.71	20231113	9740	-33.88	20231221	4360	47.71	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
25	20231227	090311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6600	-210	5	-3.08	926387880	142605	8.04	6480	6600	6420	8850	4770	6810	6495.23	3.62	0	20915	7596	7202	7006	6612	6416	7105	6515	60	2040	500	4760	10	1	12000000	792	11.38	0.77	12	1.19	580.00	8574.00	9740	20231221	-32.24	4360	20231113	51.38	9740	-32.24	20231221	4360	51.38	20231113	9740	-32.24	20231221	4360	51.38	20231113	4.79	N	014130	500	60 억		434190	N	N	0	N	00	N
26	20231226	160310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6810	-440	5	-6.07	11471651810	1605906	50.77	7130	7400	6810	9420	5080	7250	7146.74	2.76	0	78915	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	817	11.74	0.79	12	13.38	580.00	8574.00	9740	20231221	-30.08	4360	20231113	56.19	9740	-30.08	20231221	4360	56.19	20231113	9740	-30.08	20231221	4360	56.19	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
27	20231226	150309	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7220	-30	5	-0.41	8730454080	1209843	38.25	7130	7400	6940	9420	5080	7250	7216.18	2.76	0	-10401	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	866	12.45	0.84	12	10.08	580.00	8574.00	9740	20231221	-25.87	4360	20231113	65.60	9740	-25.87	20231221	4360	65.60	20231113	9740	-25.87	20231221	4360	65.60	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
28	20231226	140311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7140	-110	5	-1.52	7981468680	1104657	34.92	7130	7400	6940	9420	5080	7250	7225.29	2.76	0	-36129	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	857	12.31	0.83	12	9.21	580.00	8574.00	9740	20231221	-26.69	4360	20231113	63.76	9740	-26.69	20231221	4360	63.76	20231113	9740	-26.69	20231221	4360	63.76	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
29	20231226	130310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7220	-30	5	-0.41	7250757220	1002782	31.70	7130	7400	6940	9420	5080	7250	7230.64	2.76	0	-37506	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	866	12.45	0.84	12	8.36	580.00	8574.00	9740	20231221	-25.87	4360	20231113	65.60	9740	-25.87	20231221	4360	65.60	20231113	9740	-25.87	20231221	4360	65.60	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
30	20231226	120311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7310	60	2	0.83	6587042260	911025	28.80	7130	7400	6940	9420	5080	7250	7230.36	2.76	0	-11460	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	877	12.60	0.85	12	7.59	580.00	8574.00	9740	20231221	-24.95	4360	20231113	67.66	9740	-24.95	20231221	4360	67.66	20231113	9740	-24.95	20231221	4360	67.66	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
31	20231226	110312	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7280	30	2	0.41	5752402700	796667	25.18	7130	7400	6940	9420	5080	7250	7220.58	2.76	0	-31606	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	874	12.55	0.85	12	6.64	580.00	8574.00	9740	20231221	-25.26	4360	20231113	66.97	9740	-25.26	20231221	4360	66.97	20231113	9740	-25.26	20231221	4360	66.97	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
32	20231226	100310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7130	-120	5	-1.66	4604889200	638195	20.18	7130	7400	6940	9420	5080	7250	7215.48	2.76	0	-32485	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	856	12.29	0.83	12	5.32	580.00	8574.00	9740	20231221	-26.80	4360	20231113	63.53	9740	-26.80	20231221	4360	63.53	20231113	9740	-26.80	20231221	4360	63.53	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
33	20231226	090311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7060	-190	5	-2.62	687510040	97216	3.07	7130	7140	6940	9420	5080	7250	7071.58	2.76	0	-9563	7823	7536	7163	6876	6503	7350	6690	60	2170	500	5070	10	1	12000000	847	12.17	0.82	12	0.81	580.00	8574.00	9740	20231221	-27.52	4360	20231113	61.93	9740	-27.52	20231221	4360	61.93	20231113	9740	-27.52	20231221	4360	61.93	20231113	4.11	N	014130	500	60 억		331548	N	N	0	N	00	N
34	20231222	160307	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7250	-380	5	-4.98	22208395170	3098252	17.77	7360	7450	6790	9910	5350	7630	7167.50	1.71	0	130220	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	870	12.50	0.85	12	25.82	580.00	8574.00	9740	20231221	-25.56	4360	20231113	66.28	9740	-25.56	20231221	4360	66.28	20231113	9740	-25.56	20231221	4360	66.28	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
35	20231222	150307	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7160	-470	5	-6.16	20875094010	2913400	16.71	7360	7450	6790	9910	5350	7630	7164.89	1.71	0	136047	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	859	12.34	0.84	12	24.28	580.00	8574.00	9740	20231221	-26.49	4360	20231113	64.22	9740	-26.49	20231221	4360	64.22	20231113	9740	-26.49	20231221	4360	64.22	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
36	20231222	140306	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7270	-360	5	-4.72	19520642870	2725191	15.63	7360	7450	6790	9910	5350	7630	7162.70	1.71	0	92450	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	872	12.53	0.85	12	22.71	580.00	8574.00	9740	20231221	-25.36	4360	20231113	66.74	9740	-25.36	20231221	4360	66.74	20231113	9740	-25.36	20231221	4360	66.74	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
37	20231222	130304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7330	-300	5	-3.93	18564431360	2594564	14.88	7360	7450	6790	9910	5350	7630	7154.77	1.71	0	71512	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	880	12.64	0.85	12	21.62	580.00	8574.00	9740	20231221	-24.74	4360	20231113	68.12	9740	-24.74	20231221	4360	68.12	20231113	9740	-24.74	20231221	4360	68.12	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
38	20231222	120305	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7250	-380	5	-4.98	16752248360	2347477	13.46	7360	7450	6790	9910	5350	7630	7135.87	1.71	0	47993	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	870	12.50	0.85	12	19.56	580.00	8574.00	9740	20231221	-25.56	4360	20231113	66.28	9740	-25.56	20231221	4360	66.28	20231113	9740	-25.56	20231221	4360	66.28	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
39	20231222	110307	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7160	-470	5	-6.16	15320848730	2147890	12.32	7360	7450	6790	9910	5350	7630	7132.52	1.71	0	5193	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	859	12.34	0.84	12	17.90	580.00	8574.00	9740	20231221	-26.49	4360	20231113	64.22	9740	-26.49	20231221	4360	64.22	20231113	9740	-26.49	20231221	4360	64.22	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
40	20231222	100305	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7120	-510	5	-6.68	9618659060	1362908	7.81	7360	7400	6790	9910	5350	7630	7056.63	1.71	0	-37309	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	854	12.28	0.83	12	11.36	580.00	8574.00	9740	20231221	-26.90	4360	20231113	63.30	9740	-26.90	20231221	4360	63.30	20231113	9740	-26.90	20231221	4360	63.30	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
41	20231222	090304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7030	-600	5	-7.86	2054922000	284927	1.63	7360	7400	7030	9910	5350	7630	7209.20	1.71	0	-29528	10603	9116	8253	6766	5903	8685	6335	60	2280	500	5340	10	1	12000000	844	12.12	0.82	12	2.37	580.00	8574.00	9740	20231221	-27.82	4360	20231113	61.24	9740	-27.82	20231221	4360	61.24	20231113	9740	-27.82	20231221	4360	61.24	20231113	3.73	N	014130	500	60 억		205134	N	N	0	N	00	N
42	20231221	160305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7630	-880	5	-10.34	151149465920	17307447	95.38	8680	9740	7390	11060	5960	8510	8734.41	1.10	0	72875	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	916	13.16	0.89	12	144.23	580.00	8574.00	9740	20231221	-21.66	4360	20231113	75.00	9740	-21.66	20231221	4360	75.00	20231113	9740	-21.66	20231221	4360	75.00	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
43	20231221	150306	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7470	-1040	5	-12.22	147598400730	16834532	92.78	8680	9740	7450	11060	5960	8510	8767.82	1.10	0	45217	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	896	12.88	0.87	12	140.29	580.00	8574.00	9740	20231221	-23.31	4360	20231113	71.33	9740	-23.31	20231221	4360	71.33	20231113	9740	-23.31	20231221	4360	71.33	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
44	20231221	140303	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	8010	-500	5	-5.88	139374186120	15772661	86.93	8680	9740	7830	11060	5960	8510	8836.74	1.10	0	-1862	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	961	13.81	0.93	12	131.44	580.00	8574.00	9740	20231221	-17.76	4360	20231113	83.72	9740	-17.76	20231221	4360	83.72	20231113	9740	-17.76	20231221	4360	83.72	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
45	20231221	130305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7970	-540	5	-6.35	134669500770	15184804	83.69	8680	9740	7900	11060	5960	8510	8869.05	1.10	0	-13817	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	956	13.74	0.93	12	126.54	580.00	8574.00	9740	20231221	-18.17	4360	20231113	82.80	9740	-18.17	20231221	4360	82.80	20231113	9740	-18.17	20231221	4360	82.80	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
46	20231221	120305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	8570	60	2	0.71	123425749130	13816046	76.14	8680	9740	8090	11060	5960	8510	8933.96	1.10	0	-24498	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	1028	14.78	1.00	12	115.13	580.00	8574.00	9740	20231221	-12.01	4360	20231113	96.56	9740	-12.01	20231221	4360	96.56	20231113	9740	-12.01	20231221	4360	96.56	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
47	20231221	110306	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	9270	760	2	8.93	91942419840	10232570	56.39	8680	9740	8090	11060	5960	8510	8985.95	1.10	0	6862	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	1112	15.98	1.08	12	85.27	580.00	8574.00	9740	20231221	-4.83	4360	20231113	112.61	9740	-4.83	20231221	4360	112.61	20231113	9740	-4.83	20231221	4360	112.61	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
48	20231221	100303	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8380	-130	5	-1.53	12652824940	1489058	8.21	8680	8750	8290	11060	5960	8510	8497.07	1.10	0	78708	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	1006	14.45	0.98	12	12.41	580.00	8574.00	8820	20231220	-4.99	4360	20231113	92.20	8820	-4.99	20231220	4360	92.20	20231113	8820	-4.99	20231220	4360	92.20	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
49	20231221	090305	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8610	100	2	1.18	3167215700	364858	2.01	8680	8750	8610	11060	5960	8510	8687.82	1.10	0	-15440	9883	9196	8133	7446	6383	9540	7790	60	2550	500	5950	10	1	12000000	1033	14.84	1.00	12	3.04	580.00	8574.00	8820	20231220	-2.38	4360	20231113	97.48	8820	-2.38	20231220	4360	97.48	20231113	8820	-2.38	20231220	4360	97.48	20231113	4.00	N	014130	500	60 억		131830	N	N	0	N	00	N
50	20231220	160305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	8510	1720	2	25.33	145517467710	17900776	415.04	7480	8820	7070	8820	4760	6790	8128.19	1.10	0	-1890	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	1021	14.67	0.99	12	149.17	580.00	8574.00	8820	20231220	-3.51	4360	20231113	95.18	8820	-3.51	20231220	4360	95.18	20231113	8820	-3.51	20231220	4360	95.18	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
51	20231220	150320	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	8790	2000	2	29.46	138818051310	17132331	397.23	7480	8820	7070	8820	4760	6790	8102.69	1.10	0	-31840	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	1055	15.16	1.03	12	142.77	580.00	8574.00	8820	20231220	-0.34	4360	20231113	101.61	8820	-0.34	20231220	4360	101.61	20231113	8820	-0.34	20231220	4360	101.61	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
52	20231220	140324	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	8670	1880	2	27.69	126833136050	15751213	365.20	7480	8820	7070	8820	4760	6790	8052.28	1.10	0	-24797	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	1040	14.95	1.01	12	131.26	580.00	8574.00	8820	20231220	-1.70	4360	20231113	98.85	8820	-1.70	20231220	4360	98.85	20231113	8820	-1.70	20231220	4360	98.85	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
53	20231220	130323	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	8760	1970	2	29.01	104992551780	13246772	307.14	7480	8810	7070	8820	4760	6790	7925.90	1.10	0	-34913	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	1051	15.10	1.02	12	110.39	580.00	8574.00	8810	20231220	-0.57	4360	20231113	100.92	8810	-0.57	20231220	4360	100.92	20231113	8810	-0.57	20231220	4360	100.92	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
54	20231220	120303	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7800	1010	2	14.87	78705626220	10085601	233.84	7480	8340	7070	8820	4760	6790	7803.76	1.10	0	-37265	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	936	13.45	0.91	12	84.05	580.00	8574.00	8340	20231220	-6.47	4360	20231113	78.90	8340	-6.47	20231220	4360	78.90	20231113	8340	-6.47	20231220	4360	78.90	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
55	20231220	110306	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7850	1060	2	15.61	67976604640	8730755	202.43	7480	8340	7070	8820	4760	6790	7785.88	1.10	0	-29877	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	942	13.53	0.92	12	72.76	580.00	8574.00	8340	20231220	-5.88	4360	20231113	80.05	8340	-5.88	20231220	4360	80.05	20231113	8340	-5.88	20231220	4360	80.05	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
56	20231220	100304	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7800	1010	2	14.87	54150934130	6961700	161.41	7480	8340	7070	8820	4760	6790	7778.41	1.10	0	-17536	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	936	13.45	0.91	12	58.01	580.00	8574.00	8340	20231220	-6.47	4360	20231113	78.90	8340	-6.47	20231220	4360	78.90	20231113	8340	-6.47	20231220	4360	78.90	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
57	20231220	090304	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	7350	560	2	8.25	2749045770	368871	8.55	7480	7490	7350	8820	4760	6790	7452.59	1.10	0	-29195	7623	7206	6783	6366	5943	6995	6155	60	2030	500	4750	10	1	12000000	882	12.67	0.86	12	3.07	580.00	8574.00	7490	20231220	-1.87	4360	20231113	68.58	7490	-1.87	20231220	4360	68.58	20231113	7490	-1.87	20231220	4360	68.58	20231113	3.32	N	014130	500	60 억		132150	N	N	0	N	00	N
58	20231219	160305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6790	0	3	0.00	25757228200	3790007	28.08	6820	7200	6360	8820	4760	6790	6796.11	1.10	0	-1940	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	815	11.71	0.79	12	31.58	580.00	8574.00	7200	20231219	-5.69	4360	20231113	55.73	7200	-5.69	20231219	4360	55.73	20231113	7200	-5.69	20231219	4360	55.73	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
59	20231219	150305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6600	-190	5	-2.80	24470343830	3598288	26.66	6820	7200	6360	8820	4760	6790	6800.57	1.10	0	23491	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	792	11.38	0.77	12	29.99	580.00	8574.00	7200	20231219	-8.33	4360	20231113	51.38	7200	-8.33	20231219	4360	51.38	20231113	7200	-8.33	20231219	4360	51.38	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
60	20231219	140305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6550	-240	5	-3.53	23540242870	3456442	25.61	6820	7200	6360	8820	4760	6790	6810.59	1.10	0	7372	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	786	11.29	0.76	12	28.80	580.00	8574.00	7200	20231219	-9.03	4360	20231113	50.23	7200	-9.03	20231219	4360	50.23	20231113	7200	-9.03	20231219	4360	50.23	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
61	20231219	130305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6930	140	2	2.06	17585716380	2557747	18.95	6820	7200	6480	8820	4760	6790	6875.72	1.10	0	-780	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	832	11.95	0.81	12	21.31	580.00	8574.00	7200	20231219	-3.75	4360	20231113	58.94	7200	-3.75	20231219	4360	58.94	20231113	7200	-3.75	20231219	4360	58.94	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
62	20231219	120305	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6620	-170	5	-2.50	6805555000	1010594	7.49	6820	6890	6580	8820	4760	6790	6733.80	1.10	0	2529	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	794	11.41	0.77	12	8.42	580.00	8574.00	7020	20231218	-5.70	4360	20231113	51.83	7020	-5.70	20231218	4360	51.83	20231113	7020	-5.70	20231218	4360	51.83	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
63	20231219	110306	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6620	-170	5	-2.50	6194652150	918453	6.81	6820	6890	6600	8820	4760	6790	6744.29	1.10	0	1658	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	794	11.41	0.77	12	7.65	580.00	8574.00	7020	20231218	-5.70	4360	20231113	51.83	7020	-5.70	20231218	4360	51.83	20231113	7020	-5.70	20231218	4360	51.83	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
64	20231219	100303	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6680	-110	5	-1.62	5361137270	793010	5.88	6820	6890	6620	8820	4760	6790	6760.21	1.10	0	676	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	802	11.52	0.78	12	6.61	580.00	8574.00	7020	20231218	-4.84	4360	20231113	53.21	7020	-4.84	20231218	4360	53.21	20231113	7020	-4.84	20231218	4360	53.21	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
65	20231219	090304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6790	0	3	0.00	1287129080	188755	1.40	6820	6890	6730	8820	4760	6790	6820.25	1.10	0	-3934	7976	7382	6426	5832	4876	7680	6130	60	2030	500	4750	10	1	12000000	815	11.71	0.79	12	1.57	580.00	8574.00	7020	20231218	-3.28	4360	20231113	55.73	7020	-3.28	20231218	4360	55.73	20231113	7020	-3.28	20231218	4360	55.73	20231113	3.33	N	014130	500	60 억		131574	N	N	0	N	00	N
66	20231218	160305	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6790	1390	2	25.74	88719362620	13403513	31554.01	5470	7020	5470	7020	3780	5400	6618.99	1.67	0	-70262	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	815	11.71	0.79	12	111.70	580.00	8574.00	7020	20231218	-3.28	4360	20231113	55.73	7020	-3.28	20231218	4360	55.73	20231113	7020	-3.28	20231218	4360	55.73	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
67	20231218	150303	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6820	1420	2	26.30	84711591200	12817026	30173.33	5470	7020	5470	7020	3780	5400	6609.30	1.67	0	-35148	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	818	11.76	0.80	12	106.81	580.00	8574.00	7020	20231218	-2.85	4360	20231113	56.42	7020	-2.85	20231218	4360	56.42	20231113	7020	-2.85	20231218	4360	56.42	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
68	20231218	140303	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6680	1280	2	23.70	76292034690	11565006	27225.87	5470	7020	5470	7020	3780	5400	6596.80	1.67	0	-19555	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	802	11.52	0.78	12	96.38	580.00	8574.00	7020	20231218	-4.84	4360	20231113	53.21	7020	-4.84	20231218	4360	53.21	20231113	7020	-4.84	20231218	4360	53.21	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
69	20231218	130303	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6870	1470	2	27.22	71554231130	10865908	25580.08	5470	7020	5470	7020	3780	5400	6585.20	1.67	0	-22291	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	824	11.84	0.80	12	90.55	580.00	8574.00	7020	20231218	-2.14	4360	20231113	57.57	7020	-2.14	20231218	4360	57.57	20231113	7020	-2.14	20231218	4360	57.57	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
70	20231218	120301	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6850	1450	2	26.85	61205223570	9374676	22069.49	5470	7020	5470	7020	3780	5400	6528.78	1.67	0	-54670	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	822	11.81	0.80	12	78.12	580.00	8574.00	7020	20231218	-2.42	4360	20231113	57.11	7020	-2.42	20231218	4360	57.11	20231113	7020	-2.42	20231218	4360	57.11	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
71	20231218	110302	55	50.00	KOSPI	신고가	운수.창고	N	N	N	Y	50	N	6770	1370	2	25.37	52576795210	8108804	19089.42	5470	7020	5470	7020	3780	5400	6483.91	1.67	0	-49755	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	812	11.67	0.79	12	67.57	580.00	8574.00	7020	20231218	-3.56	4360	20231113	55.28	7020	-3.56	20231218	4360	55.28	20231113	7020	-3.56	20231218	4360	55.28	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
72	20231218	100302	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6500	1100	2	20.37	27100664080	4302025	10127.65	5470	6730	5470	7020	3780	5400	6299.51	1.67	0	-47657	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	780	11.21	0.76	12	35.85	580.00	8574.00	6750	20231117	-3.70	4360	20231113	49.08	6750	-3.70	20231117	4360	49.08	20231113	6750	-3.70	20231117	4360	49.08	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
73	20231218	090259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5610	210	2	3.89	88191250	15724	37.02	5470	5720	5470	7020	3780	5400	5608.70	1.67	0	-1582	5533	5466	5433	5366	5333	5450	5350	60	1620	500	3780	10	1	12000000	673	9.67	0.65	12	0.13	580.00	8574.00	6750	20231117	-16.89	4360	20231113	28.67	6750	-16.89	20231117	4360	28.67	20231113	6750	-16.89	20231117	4360	28.67	20231113	3.38	N	014130	500	60 억		200271	N	N	0	N	00	N
74	20231215	160301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5400	-100	5	-1.82	230684300	42435	83.39	5500	5500	5400	7150	3850	5500	5436.10	1.68	0	-1424	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	648	9.31	0.63	12	0.35	580.00	8574.00	6750	20231117	-20.00	4360	20231113	23.85	6750	-20.00	20231117	4360	23.85	20231113	6750	-20.00	20231117	4360	23.85	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
75	20231215	150303	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5410	-90	5	-1.64	206702220	37996	74.67	5500	5500	5400	7150	3850	5500	5440.02	1.68	0	-1906	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	649	9.33	0.63	12	0.32	580.00	8574.00	6750	20231117	-19.85	4360	20231113	24.08	6750	-19.85	20231117	4360	24.08	20231113	6750	-19.85	20231117	4360	24.08	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
76	20231215	140302	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5410	-90	5	-1.64	173549140	31869	62.63	5500	5500	5400	7150	3850	5500	5445.61	1.68	0	-2589	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	649	9.33	0.63	12	0.27	580.00	8574.00	6750	20231117	-19.85	4360	20231113	24.08	6750	-19.85	20231117	4360	24.08	20231113	6750	-19.85	20231117	4360	24.08	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
77	20231215	130301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5470	-30	5	-0.55	135145430	24780	48.70	5500	5500	5400	7150	3850	5500	5453.71	1.68	0	-2786	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	656	9.43	0.64	12	0.21	580.00	8574.00	6750	20231117	-18.96	4360	20231113	25.46	6750	-18.96	20231117	4360	25.46	20231113	6750	-18.96	20231117	4360	25.46	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
78	20231215	120301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	0	3	0.00	126164920	23134	45.46	5500	5500	5400	7150	3850	5500	5453.55	1.68	0	-2786	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	660	9.48	0.64	12	0.19	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
79	20231215	110302	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5410	-90	5	-1.64	101144930	18571	36.49	5500	5500	5400	7150	3850	5500	5446.24	1.68	0	-2331	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	649	9.33	0.63	12	0.15	580.00	8574.00	6750	20231117	-19.85	4360	20231113	24.08	6750	-19.85	20231117	4360	24.08	20231113	6750	-19.85	20231117	4360	24.08	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
80	20231215	100303	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	-50	5	-0.91	53501970	9814	19.29	5500	5500	5400	7150	3850	5500	5451.33	1.68	0	-1781	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	654	9.40	0.64	12	0.08	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
81	20231215	090301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	-50	5	-0.91	15046540	2743	5.39	5500	5500	5450	7150	3850	5500	5485.14	1.68	0	-1768	5793	5646	5553	5406	5313	5600	5360	60	1650	500	3850	10	1	12000000	654	9.40	0.64	12	0.02	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.35	N	014130	500	60 억		202027	N	N	0	N	00	N
82	20231214	160302	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	-80	5	-1.43	279641920	50501	44.28	5590	5700	5460	7250	3910	5580	5537.35	1.69	0	-67	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	660	9.48	0.64	12	0.42	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
83	20231214	150310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	-100	5	-1.79	252716640	45582	39.96	5590	5700	5460	7250	3910	5580	5544.22	1.69	0	-762	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	658	9.45	0.64	12	0.38	580.00	8574.00	6750	20231117	-18.81	4360	20231113	25.69	6750	-18.81	20231117	4360	25.69	20231113	6750	-18.81	20231117	4360	25.69	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
84	20231214	140310	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	-80	5	-1.43	221128630	39818	34.91	5590	5700	5460	7250	3910	5580	5553.48	1.69	0	-173	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	660	9.48	0.64	12	0.33	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
85	20231214	130304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	-70	5	-1.25	199295430	35845	31.43	5590	5700	5460	7250	3910	5580	5559.92	1.69	0	-482	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	661	9.50	0.64	12	0.30	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
86	20231214	120312	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	-70	5	-1.25	184318690	33113	29.03	5590	5700	5470	7250	3910	5580	5566.35	1.69	0	-859	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	661	9.50	0.64	12	0.28	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
87	20231214	110304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5570	-10	5	-0.18	120485050	21514	18.86	5590	5700	5520	7250	3910	5580	5600.31	1.69	0	1211	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	668	9.60	0.65	12	0.18	580.00	8574.00	6750	20231117	-17.48	4360	20231113	27.75	6750	-17.48	20231117	4360	27.75	20231113	6750	-17.48	20231117	4360	27.75	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
88	20231214	100259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5580	0	3	0.00	96199680	17132	15.02	5590	5700	5550	7250	3910	5580	5615.20	1.69	0	2328	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	670	9.62	0.65	12	0.14	580.00	8574.00	6750	20231117	-17.33	4360	20231113	27.98	6750	-17.33	20231117	4360	27.98	20231113	6750	-17.33	20231117	4360	27.98	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
89	20231214	090249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5650	70	2	1.25	9900620	1765	1.55	5590	5650	5590	7250	3910	5580	5609.42	1.69	0	-679	5860	5720	5610	5470	5360	5665	5415	60	1670	500	3900	10	1	12000000	678	9.74	0.66	12	0.01	580.00	8574.00	6750	20231117	-16.30	4360	20231113	29.59	6750	-16.30	20231117	4360	29.59	20231113	6750	-16.30	20231117	4360	29.59	20231113	3.36	N	014130	500	60 억		203374	N	N	0	N	00	N
90	20231213	160259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5580	60	2	1.09	642535730	113367	130.09	5680	5750	5500	7170	3870	5520	5667.76	1.75	0	-2593	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	670	9.62	0.65	12	0.94	580.00	8574.00	6750	20231117	-17.33	4360	20231113	27.98	6750	-17.33	20231117	4360	27.98	20231113	6750	-17.33	20231117	4360	27.98	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
91	20231213	150306	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5610	90	2	1.63	540441150	95029	109.05	5680	5750	5610	7170	3870	5520	5687.12	1.75	0	-887	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	673	9.67	0.65	12	0.79	580.00	8574.00	6750	20231117	-16.89	4360	20231113	28.67	6750	-16.89	20231117	4360	28.67	20231113	6750	-16.89	20231117	4360	28.67	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
92	20231213	140307	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5690	170	2	3.08	452031590	79360	91.07	5680	5750	5620	7170	3870	5520	5695.96	1.75	0	2287	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	683	9.81	0.66	12	0.66	580.00	8574.00	6750	20231117	-15.70	4360	20231113	30.50	6750	-15.70	20231117	4360	30.50	20231113	6750	-15.70	20231117	4360	30.50	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
93	20231213	130304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5720	200	2	3.62	397367110	69820	80.12	5680	5740	5620	7170	3870	5520	5691.31	1.75	0	4012	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	686	9.86	0.67	12	0.58	580.00	8574.00	6750	20231117	-15.26	4360	20231113	31.19	6750	-15.26	20231117	4360	31.19	20231113	6750	-15.26	20231117	4360	31.19	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
94	20231213	120304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5720	200	2	3.62	352506640	61981	71.13	5680	5740	5620	7170	3870	5520	5687.33	1.75	0	3336	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	686	9.86	0.67	12	0.52	580.00	8574.00	6750	20231117	-15.26	4360	20231113	31.19	6750	-15.26	20231117	4360	31.19	20231113	6750	-15.26	20231117	4360	31.19	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
95	20231213	110304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5710	190	2	3.44	304083030	53502	61.40	5680	5740	5620	7170	3870	5520	5683.58	1.75	0	1181	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	685	9.84	0.67	12	0.45	580.00	8574.00	6750	20231117	-15.41	4360	20231113	30.96	6750	-15.41	20231117	4360	30.96	20231113	6750	-15.41	20231117	4360	30.96	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
96	20231213	100306	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5730	210	2	3.80	238122690	41929	48.12	5680	5740	5620	7170	3870	5520	5679.19	1.75	0	1646	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	688	9.88	0.67	12	0.35	580.00	8574.00	6750	20231117	-15.11	4360	20231113	31.42	6750	-15.11	20231117	4360	31.42	20231113	6750	-15.11	20231117	4360	31.42	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
97	20231213	090302	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5670	150	2	2.72	51800400	9160	10.51	5680	5680	5620	7170	3870	5520	5655.07	1.75	0	-2482	5853	5686	5593	5426	5333	5640	5380	60	1650	500	3860	10	1	12000000	680	9.78	0.66	12	0.08	580.00	8574.00	6750	20231117	-16.00	4360	20231113	30.05	6750	-16.00	20231117	4360	30.05	20231113	6750	-16.00	20231117	4360	30.05	20231113	3.13	N	014130	500	60 억		210312	N	N	0	N	00	N
98	20231212	160252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5520	-170	5	-2.99	480468570	86373	63.55	5690	5760	5500	7390	3990	5690	5562.74	1.78	0	-1367	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	662	9.52	0.64	12	0.72	580.00	8574.00	6750	20231117	-18.22	4360	20231113	26.61	6750	-18.22	20231117	4360	26.61	20231113	6750	-18.22	20231117	4360	26.61	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
99	20231212	150258	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5570	-120	5	-2.11	361710210	64874	47.73	5690	5760	5530	7390	3990	5690	5575.58	1.78	0	-1633	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	668	9.60	0.65	12	0.54	580.00	8574.00	6750	20231117	-17.48	4360	20231113	27.75	6750	-17.48	20231117	4360	27.75	20231113	6750	-17.48	20231117	4360	27.75	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
100	20231212	140248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5570	-120	5	-2.11	327083970	58647	43.15	5690	5760	5530	7390	3990	5690	5577.16	1.78	0	-1804	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	668	9.60	0.65	12	0.49	580.00	8574.00	6750	20231117	-17.48	4360	20231113	27.75	6750	-17.48	20231117	4360	27.75	20231113	6750	-17.48	20231117	4360	27.75	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
101	20231212	130245	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5570	-120	5	-2.11	250461450	44860	33.01	5690	5760	5530	7390	3990	5690	5583.18	1.78	0	-266	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	668	9.60	0.65	12	0.37	580.00	8574.00	6750	20231117	-17.48	4360	20231113	27.75	6750	-17.48	20231117	4360	27.75	20231113	6750	-17.48	20231117	4360	27.75	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
102	20231212	120245	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5560	-130	5	-2.28	237553590	42542	31.30	5690	5760	5530	7390	3990	5690	5583.98	1.78	0	141	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	667	9.59	0.65	12	0.35	580.00	8574.00	6750	20231117	-17.63	4360	20231113	27.52	6750	-17.63	20231117	4360	27.52	20231113	6750	-17.63	20231117	4360	27.52	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
103	20231212	110247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5580	-110	5	-1.93	193482300	34596	25.46	5690	5760	5530	7390	3990	5690	5592.62	1.78	0	117	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	670	9.62	0.65	12	0.29	580.00	8574.00	6750	20231117	-17.33	4360	20231113	27.98	6750	-17.33	20231117	4360	27.98	20231113	6750	-17.33	20231117	4360	27.98	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
104	20231212	100257	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5590	-100	5	-1.76	112036600	19931	14.67	5690	5760	5570	7390	3990	5690	5621.22	1.78	0	-782	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	671	9.64	0.65	12	0.17	580.00	8574.00	6750	20231117	-17.19	4360	20231113	28.21	6750	-17.19	20231117	4360	28.21	20231113	6750	-17.19	20231117	4360	28.21	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
105	20231212	090254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5670	-20	5	-0.35	4900680	863	0.63	5690	5760	5650	7390	3990	5690	5678.66	1.78	0	101	5896	5792	5706	5602	5516	5845	5655	60	1700	500	3980	10	1	12000000	680	9.78	0.66	12	0.01	580.00	8574.00	6750	20231117	-16.00	4360	20231113	30.05	6750	-16.00	20231117	4360	30.05	20231113	6750	-16.00	20231117	4360	30.05	20231113	3.20	N	014130	500	60 억		213494	N	N	0	N	00	N
106	20231211	160256	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5690	20	2	0.35	771172000	135052	87.97	5620	5810	5620	7370	3970	5670	5710.21	1.80	-2411	-5000	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	683	9.81	0.66	12	1.13	580.00	8574.00	6750	20231117	-15.70	4360	20231113	30.50	6750	-15.70	20231117	4360	30.50	20231113	6750	-15.70	20231117	4360	30.50	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
107	20231211	150254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5680	10	2	0.18	638621280	111633	72.72	5620	5810	5620	7370	3970	5670	5720.73	1.80	-2411	-4701	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	682	9.79	0.66	12	0.93	580.00	8574.00	6750	20231117	-15.85	4360	20231113	30.28	6750	-15.85	20231117	4360	30.28	20231113	6750	-15.85	20231117	4360	30.28	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
108	20231211	140254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5680	10	2	0.18	605151830	105734	68.88	5620	5810	5620	7370	3970	5670	5723.36	1.80	-2411	-3431	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	682	9.79	0.66	12	0.88	580.00	8574.00	6750	20231117	-15.85	4360	20231113	30.28	6750	-15.85	20231117	4360	30.28	20231113	6750	-15.85	20231117	4360	30.28	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
109	20231211	130256	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5670	0	3	0.00	583198350	101864	66.35	5620	5810	5620	7370	3970	5670	5725.28	1.80	-2411	-1761	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	680	9.78	0.66	12	0.85	580.00	8574.00	6750	20231117	-16.00	4360	20231113	30.05	6750	-16.00	20231117	4360	30.05	20231113	6750	-16.00	20231117	4360	30.05	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
110	20231211	120256	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5680	10	2	0.18	535669290	93455	60.88	5620	5810	5620	7370	3970	5670	5731.86	1.80	-2411	178	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	682	9.79	0.66	12	0.78	580.00	8574.00	6750	20231117	-15.85	4360	20231113	30.28	6750	-15.85	20231117	4360	30.28	20231113	6750	-15.85	20231117	4360	30.28	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
111	20231211	110254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5690	20	2	0.35	488533770	85154	55.47	5620	5810	5620	7370	3970	5670	5737.09	1.80	-2411	666	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	683	9.81	0.66	12	0.71	580.00	8574.00	6750	20231117	-15.70	4360	20231113	30.50	6750	-15.70	20231117	4360	30.50	20231113	6750	-15.70	20231117	4360	30.50	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
112	20231211	100255	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5750	80	2	1.41	384225580	66879	43.57	5620	5810	5620	7370	3970	5670	5745.12	1.80	-2411	847	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	690	9.91	0.67	12	0.56	580.00	8574.00	6750	20231117	-14.81	4360	20231113	31.88	6750	-14.81	20231117	4360	31.88	20231113	6750	-14.81	20231117	4360	31.88	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
113	20231211	090256	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5670	0	3	0.00	18463470	3248	2.12	5620	5750	5620	7370	3970	5670	5684.70	1.80	-2411	-959	5876	5772	5596	5492	5316	5825	5545	60	1700	500	3960	10	1	12000000	680	9.78	0.66	12	0.03	580.00	8574.00	6750	20231117	-16.00	4360	20231113	30.05	6750	-16.00	20231117	4360	30.05	20231113	6750	-16.00	20231117	4360	30.05	20231113	3.20	N	014130	500	60 억		216179	N	N	0	N	00	N
114	20231208	160252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5670	220	2	4.04	856551330	152764	115.83	5450	5700	5420	7080	3820	5450	5606.92	1.80	0	5564	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	680	9.78	0.66	12	1.27	580.00	8574.00	6750	20231117	-16.00	4360	20231113	30.05	6750	-16.00	20231117	4360	30.05	20231113	6750	-16.00	20231117	4360	30.05	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
115	20231208	150254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5630	180	2	3.30	727139330	129801	98.42	5450	5700	5420	7080	3820	5450	5601.95	1.80	0	7124	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	676	9.71	0.66	12	1.08	580.00	8574.00	6750	20231117	-16.59	4360	20231113	29.13	6750	-16.59	20231117	4360	29.13	20231113	6750	-16.59	20231117	4360	29.13	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
116	20231208	140252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5600	150	2	2.75	313525720	56618	42.93	5450	5630	5420	7080	3820	5450	5537.56	1.80	0	1624	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	672	9.66	0.65	12	0.47	580.00	8574.00	6750	20231117	-17.04	4360	20231113	28.44	6750	-17.04	20231117	4360	28.44	20231113	6750	-17.04	20231117	4360	28.44	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
117	20231208	130251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5490	40	2	0.73	236938720	42864	32.50	5450	5630	5420	7080	3820	5450	5527.69	1.80	0	403	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	659	9.47	0.64	12	0.36	580.00	8574.00	6750	20231117	-18.67	4360	20231113	25.92	6750	-18.67	20231117	4360	25.92	20231113	6750	-18.67	20231117	4360	25.92	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
118	20231208	120251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	50	2	0.92	211768620	38268	29.02	5450	5630	5420	7080	3820	5450	5533.83	1.80	0	-12	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	660	9.48	0.64	12	0.32	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
119	20231208	110248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5540	90	2	1.65	165825800	29885	22.66	5450	5630	5420	7080	3820	5450	5548.80	1.80	0	273	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	665	9.55	0.65	12	0.25	580.00	8574.00	6750	20231117	-17.93	4360	20231113	27.06	6750	-17.93	20231117	4360	27.06	20231113	6750	-17.93	20231117	4360	27.06	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
120	20231208	100253	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5570	120	2	2.20	116504480	21010	15.93	5450	5630	5420	7080	3820	5450	5545.19	1.80	0	-571	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	668	9.60	0.65	12	0.18	580.00	8574.00	6750	20231117	-17.48	4360	20231113	27.75	6750	-17.48	20231117	4360	27.75	20231113	6750	-17.48	20231117	4360	27.75	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
121	20231208	090251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5540	90	2	1.65	19600280	3595	2.73	5450	5540	5420	7080	3820	5450	5452.09	1.80	0	-42	5783	5616	5523	5356	5263	5570	5310	60	1630	500	3810	10	1	12000000	665	9.55	0.65	12	0.03	580.00	8574.00	6750	20231117	-17.93	4360	20231113	27.06	6750	-17.93	20231117	4360	27.06	20231113	6750	-17.93	20231117	4360	27.06	20231113	3.10	N	014130	500	60 억		216179	N	N	1	N	00	N
122	20231207	160250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	-80	5	-1.45	730977320	131690	122.00	5480	5690	5430	7180	3880	5530	5550.85	1.91	0	-19036	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	654	9.40	0.64	12	1.10	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.13	N	014130	500	60 억		228970	N	N	1	N	00	N
123	20231207	150252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	-30	5	-0.54	683135660	122937	113.89	5480	5690	5430	7180	3880	5530	5556.80	1.91	0	-18783	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	660	9.48	0.64	12	1.02	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
124	20231207	140251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5520	-10	5	-0.18	645397130	116077	107.54	5480	5690	5430	7180	3880	5530	5560.08	1.91	0	-16765	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	662	9.52	0.64	12	0.97	580.00	8574.00	6750	20231117	-18.22	4360	20231113	26.61	6750	-18.22	20231117	4360	26.61	20231113	6750	-18.22	20231117	4360	26.61	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
125	20231207	130250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	-80	5	-1.45	605818070	108872	100.86	5480	5690	5430	7180	3880	5530	5564.50	1.91	0	-15541	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	654	9.40	0.64	12	0.91	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
126	20231207	120251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5460	-70	5	-1.27	578652190	103891	96.25	5480	5690	5450	7180	3880	5530	5569.80	1.91	0	-15454	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	655	9.41	0.64	12	0.87	580.00	8574.00	6750	20231117	-19.11	4360	20231113	25.23	6750	-19.11	20231117	4360	25.23	20231113	6750	-19.11	20231117	4360	25.23	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
127	20231207	110248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5520	-10	5	-0.18	526592240	94393	87.45	5480	5690	5450	7180	3880	5530	5578.73	1.91	0	-13435	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	662	9.52	0.64	12	0.79	580.00	8574.00	6750	20231117	-18.22	4360	20231113	26.61	6750	-18.22	20231117	4360	26.61	20231113	6750	-18.22	20231117	4360	26.61	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
128	20231207	100249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5570	40	2	0.72	433986810	77608	71.90	5480	5690	5450	7180	3880	5530	5592.05	1.91	0	-8462	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	668	9.60	0.65	12	0.65	580.00	8574.00	6750	20231117	-17.48	4360	20231113	27.75	6750	-17.48	20231117	4360	27.75	20231113	6750	-17.48	20231117	4360	27.75	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
129	20231207	090251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5540	10	2	0.18	11759150	2138	1.98	5480	5540	5480	7180	3880	5530	5499.93	1.91	0	-30	5683	5606	5473	5396	5263	5645	5435	60	1650	500	3870	10	1	12000000	665	9.55	0.65	12	0.02	580.00	8574.00	6750	20231117	-17.93	4360	20231113	27.06	6750	-17.93	20231117	4360	27.06	20231113	6750	-17.93	20231117	4360	27.06	20231113	3.13	N	014130	500	60 억		228970	N	N	8	N	00	N
130	20231206	160245	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	70	2	1.28	584810410	106933	109.48	5480	5550	5340	7090	3830	5460	5468.87	2.04	0	-14348	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	664	9.53	0.64	12	0.89	580.00	8574.00	6750	20231117	-18.07	4360	20231113	26.83	6750	-18.07	20231117	4360	26.83	20231113	6750	-18.07	20231117	4360	26.83	20231113	3.14	N	014130	500	60 억		244355	N	N	8	N	00	N
131	20231206	150252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5520	60	2	1.10	548496480	100347	102.73	5480	5550	5340	7090	3830	5460	5466.00	2.04	0	-13102	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	662	9.52	0.64	12	0.84	580.00	8574.00	6750	20231117	-18.22	4360	20231113	26.61	6750	-18.22	20231117	4360	26.61	20231113	6750	-18.22	20231117	4360	26.61	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
132	20231206	140249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	70	2	1.28	496658510	90961	93.13	5480	5550	5340	7090	3830	5460	5460.13	2.04	0	-12560	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	664	9.53	0.64	12	0.76	580.00	8574.00	6750	20231117	-18.07	4360	20231113	26.83	6750	-18.07	20231117	4360	26.83	20231113	6750	-18.07	20231117	4360	26.83	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
133	20231206	130249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	20	2	0.37	403221710	74009	75.77	5480	5540	5340	7090	3830	5460	5448.28	2.04	0	-11900	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	658	9.45	0.64	12	0.62	580.00	8574.00	6750	20231117	-18.81	4360	20231113	25.69	6750	-18.81	20231117	4360	25.69	20231113	6750	-18.81	20231117	4360	25.69	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
134	20231206	120246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	20	2	0.37	324241530	59648	61.07	5480	5540	5340	7090	3830	5460	5435.92	2.04	0	-11895	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	658	9.45	0.64	12	0.50	580.00	8574.00	6750	20231117	-18.81	4360	20231113	25.69	6750	-18.81	20231117	4360	25.69	20231113	6750	-18.81	20231117	4360	25.69	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
135	20231206	110251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	20	2	0.37	267876660	49265	50.44	5480	5540	5340	7090	3830	5460	5437.46	2.04	0	-10870	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	658	9.45	0.64	12	0.41	580.00	8574.00	6750	20231117	-18.81	4360	20231113	25.69	6750	-18.81	20231117	4360	25.69	20231113	6750	-18.81	20231117	4360	25.69	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
136	20231206	100249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5380	-80	5	-1.47	227051920	41735	42.73	5480	5540	5340	7090	3830	5460	5440.32	2.04	0	-11154	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	646	9.28	0.63	12	0.35	580.00	8574.00	6750	20231117	-20.30	4360	20231113	23.39	6750	-20.30	20231117	4360	23.39	20231113	6750	-20.30	20231117	4360	23.39	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
137	20231206	090249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5490	30	2	0.55	11053400	2016	2.06	5480	5500	5470	7090	3830	5460	5482.84	2.04	0	-893	5680	5570	5440	5330	5200	5625	5385	60	1630	500	3820	10	1	12000000	659	9.47	0.64	12	0.02	580.00	8574.00	6750	20231117	-18.67	4360	20231113	25.92	6750	-18.67	20231117	4360	25.92	20231113	6750	-18.67	20231117	4360	25.92	20231113	3.14	N	014130	500	60 억		244355	N	N	1	N	00	N
138	20231205	160250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5460	50	2	0.92	515682200	94585	97.01	5410	5550	5310	7030	3790	5410	5452.11	2.03	0	1201	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	655	9.41	0.64	12	0.79	580.00	8574.00	6750	20231117	-19.11	4360	20231113	25.23	6750	-19.11	20231117	4360	25.23	20231113	6750	-19.11	20231117	4360	25.23	20231113	3.08	N	014130	500	60 억		243272	N	N	1	N	00	N
139	20231205	150249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5430	20	2	0.37	437441720	80136	82.19	5410	5550	5310	7030	3790	5410	5458.83	2.03	0	-1623	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	652	9.36	0.63	12	0.67	580.00	8574.00	6750	20231117	-19.56	4360	20231113	24.54	6750	-19.56	20231117	4360	24.54	20231113	6750	-19.56	20231117	4360	24.54	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
140	20231205	140250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	100	2	1.85	387986400	71028	72.85	5410	5550	5310	7030	3790	5410	5462.55	2.03	0	-452	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	661	9.50	0.64	12	0.59	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
141	20231205	130250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	100	2	1.85	306187110	56064	57.50	5410	5550	5310	7030	3790	5410	5461.52	2.03	0	1446	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	661	9.50	0.64	12	0.47	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
142	20231205	120249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5520	110	2	2.03	268372050	49171	50.43	5410	5550	5310	7030	3790	5410	5458.08	2.03	0	425	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	662	9.52	0.64	12	0.41	580.00	8574.00	6750	20231117	-18.22	4360	20231113	26.61	6750	-18.22	20231117	4360	26.61	20231113	6750	-18.22	20231117	4360	26.61	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
143	20231205	110248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	90	2	1.66	180141790	33164	34.01	5410	5500	5310	7030	3790	5410	5431.95	2.03	0	-4320	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	660	9.48	0.64	12	0.28	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
144	20231205	100248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5470	60	2	1.11	106322980	19661	20.17	5410	5490	5310	7030	3790	5410	5407.79	2.03	0	-2646	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	656	9.43	0.64	12	0.16	580.00	8574.00	6750	20231117	-18.96	4360	20231113	25.46	6750	-18.96	20231117	4360	25.46	20231113	6750	-18.96	20231117	4360	25.46	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
145	20231205	090246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5350	-60	5	-1.11	9773510	1819	1.87	5410	5410	5310	7030	3790	5410	5369.69	2.03	0	-248	5696	5552	5406	5262	5116	5480	5190	60	1620	500	3780	10	1	12000000	642	9.22	0.62	12	0.02	580.00	8574.00	6750	20231117	-20.74	4360	20231113	22.71	6750	-20.74	20231117	4360	22.71	20231113	6750	-20.74	20231117	4360	22.71	20231113	3.08	N	014130	500	60 억		243272	N	N	2	N	00	N
146	20231204	160248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5410	-120	5	-2.17	522336280	97042	121.66	5530	5550	5260	7180	3880	5530	5382.58	2.03	0	-2720	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	649	9.33	0.63	12	0.81	580.00	8574.00	6750	20231117	-19.85	4360	20231113	24.08	6750	-19.85	20231117	4360	24.08	20231113	6750	-19.85	20231117	4360	24.08	20231113	3.10	N	014130	500	60 억		243056	N	N	2	N	00	N
147	20231204	150250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5410	-120	5	-2.17	512321780	95190	119.33	5530	5550	5260	7180	3880	5530	5382.10	2.03	0	-2643	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	649	9.33	0.63	12	0.79	580.00	8574.00	6750	20231117	-19.85	4360	20231113	24.08	6750	-19.85	20231117	4360	24.08	20231113	6750	-19.85	20231117	4360	24.08	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
148	20231204	140248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5440	-90	5	-1.63	486245310	90385	113.31	5530	5550	5260	7180	3880	5530	5379.71	2.03	0	-1515	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	653	9.38	0.63	12	0.75	580.00	8574.00	6750	20231117	-19.41	4360	20231113	24.77	6750	-19.41	20231117	4360	24.77	20231113	6750	-19.41	20231117	4360	24.77	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
149	20231204	130247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5490	-40	5	-0.72	460695140	85698	107.43	5530	5550	5260	7180	3880	5530	5375.80	2.03	0	-1347	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	659	9.47	0.64	12	0.71	580.00	8574.00	6750	20231117	-18.67	4360	20231113	25.92	6750	-18.67	20231117	4360	25.92	20231113	6750	-18.67	20231117	4360	25.92	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
150	20231204	120247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5470	-60	5	-1.08	436625350	81293	101.91	5530	5550	5260	7180	3880	5530	5371.01	2.03	0	-3043	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	656	9.43	0.64	12	0.68	580.00	8574.00	6750	20231117	-18.96	4360	20231113	25.46	6750	-18.96	20231117	4360	25.46	20231113	6750	-18.96	20231117	4360	25.46	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
151	20231204	110248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5460	-70	5	-1.27	393310000	73383	92.00	5530	5550	5260	7180	3880	5530	5359.69	2.03	0	-3619	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	655	9.41	0.64	12	0.61	580.00	8574.00	6750	20231117	-19.11	4360	20231113	25.23	6750	-19.11	20231117	4360	25.23	20231113	6750	-19.11	20231117	4360	25.23	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
152	20231204	100247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5400	-130	5	-2.35	337437800	63094	79.10	5530	5550	5260	7180	3880	5530	5348.18	2.03	0	-5418	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	648	9.31	0.63	12	0.53	580.00	8574.00	6750	20231117	-20.00	4360	20231113	23.85	6750	-20.00	20231117	4360	23.85	20231113	6750	-20.00	20231117	4360	23.85	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
153	20231204	090247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5440	-90	5	-1.63	31108170	5637	7.07	5530	5550	5440	7180	3880	5530	5518.57	2.03	0	-3745	5650	5590	5470	5410	5290	5620	5440	60	1650	500	3870	10	1	12000000	653	9.38	0.63	12	0.05	580.00	8574.00	6750	20231117	-19.41	4360	20231113	24.77	6750	-19.41	20231117	4360	24.77	20231113	6750	-19.41	20231117	4360	24.77	20231113	3.10	N	014130	500	60 억		243056	N	N	0	N	00	N
154	20231201	160247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	90	2	1.65	422948300	77377	70.00	5420	5530	5350	7070	3810	5440	5466.07	2.05	0	-3740	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	664	9.53	0.64	12	0.64	580.00	8574.00	6750	20231117	-18.07	4360	20231113	26.83	6750	-18.07	20231117	4360	26.83	20231113	6750	-18.07	20231117	4360	26.83	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
155	20231201	150247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	70	2	1.29	367568420	67342	60.92	5420	5530	5350	7070	3810	5440	5458.23	2.05	0	-3272	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	661	9.50	0.64	12	0.56	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
156	20231201	140247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5470	30	2	0.55	339105690	62122	56.20	5420	5530	5350	7070	3810	5440	5458.71	2.05	0	-2844	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	656	9.43	0.64	12	0.52	580.00	8574.00	6750	20231117	-18.96	4360	20231113	25.46	6750	-18.96	20231117	4360	25.46	20231113	6750	-18.96	20231117	4360	25.46	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
157	20231201	130246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	90	2	1.65	304992590	55887	50.56	5420	5530	5350	7070	3810	5440	5457.31	2.05	0	-1464	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	664	9.53	0.64	12	0.47	580.00	8574.00	6750	20231117	-18.07	4360	20231113	26.83	6750	-18.07	20231117	4360	26.83	20231113	6750	-18.07	20231117	4360	26.83	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
158	20231201	120248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5490	50	2	0.92	253194860	46499	42.06	5420	5510	5350	7070	3810	5440	5445.17	2.05	0	2549	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	659	9.47	0.64	12	0.39	580.00	8574.00	6750	20231117	-18.67	4360	20231113	25.92	6750	-18.67	20231117	4360	25.92	20231113	6750	-18.67	20231117	4360	25.92	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
159	20231201	110247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	40	2	0.74	213385040	39243	35.50	5420	5510	5350	7070	3810	5440	5437.53	2.05	0	3713	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	658	9.45	0.64	12	0.33	580.00	8574.00	6750	20231117	-18.81	4360	20231113	25.69	6750	-18.81	20231117	4360	25.69	20231113	6750	-18.81	20231117	4360	25.69	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
160	20231201	100248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5420	-20	5	-0.37	144860580	26734	24.18	5420	5500	5350	7070	3810	5440	5418.59	2.05	0	7565	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	650	9.34	0.63	12	0.22	580.00	8574.00	6750	20231117	-19.70	4360	20231113	24.31	6750	-19.70	20231117	4360	24.31	20231113	6750	-19.70	20231117	4360	24.31	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N
161	20231201	090244	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5490	50	2	0.92	11035360	2034	1.84	5420	5500	5400	7070	3810	5440	5425.45	2.05	0	397	5686	5562	5446	5322	5206	5625	5385	60	1630	500	3800	10	1	12000000	659	9.47	0.64	12	0.02	580.00	8574.00	6750	20231117	-18.67	4360	20231113	25.92	6750	-18.67	20231117	4360	25.92	20231113	6750	-18.67	20231117	4360	25.92	20231113	3.23	N	014130	500	60 억		246317	N	N	0	N	00	N