KissMeData/044450/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160530	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
3	20231229	150527	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
4	20231229	140528	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
5	20231229	130527	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
6	20231229	120528	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
7	20231229	110507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
8	20231229	100511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
9	20231229	090511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	1067873920	115678	105.08	9320	9400	9110	12110	6530	9320	9217.48	6.30	3515	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.50	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1455269	N	N	118	N	N
10	20231228	160506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	602639150	65380	59.39	9320	9400	9110	12110	6530	9320	9217.48	6.29	0	7801	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.28	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1451754	N	N	118	N	N
11	20231228	150511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	-180	5	-1.93	523659500	56781	51.58	9320	9400	9110	12110	6530	9320	9222.44	6.29	0	10916	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2110	4.64	0.51	12	0.25	1968.00	17755.00	9970	20230620	-8.32	7500	20231024	21.87	9970	-8.32	20230620	7500	21.87	20231024	9970	-8.32	20230620	7500	21.87	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
12	20231228	140505	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9190	-130	5	-1.39	322734410	34799	31.61	9320	9400	9160	12110	6530	9320	9274.24	6.29	0	7092	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2122	4.67	0.52	12	0.15	1968.00	17755.00	9970	20230620	-7.82	7500	20231024	22.53	9970	-7.82	20230620	7500	22.53	20231024	9970	-7.82	20230620	7500	22.53	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
13	20231228	130506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9240	-80	5	-0.86	272725660	29354	26.66	9320	9400	9160	12110	6530	9320	9290.92	6.29	0	4127	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2133	4.70	0.52	12	0.13	1968.00	17755.00	9970	20230620	-7.32	7500	20231024	23.20	9970	-7.32	20230620	7500	23.20	20231024	9970	-7.32	20230620	7500	23.20	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
14	20231228	120508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-70	5	-0.75	262215460	28215	25.63	9320	9400	9160	12110	6530	9320	9293.48	6.29	0	3457	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2135	4.70	0.52	12	0.12	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
15	20231228	110507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9240	-80	5	-0.86	186373950	20029	18.19	9320	9400	9180	12110	6530	9320	9305.20	6.29	0	3997	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2133	4.70	0.52	12	0.09	1968.00	17755.00	9970	20230620	-7.32	7500	20231024	23.20	9970	-7.32	20230620	7500	23.20	20231024	9970	-7.32	20230620	7500	23.20	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
16	20231228	100505	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	-10	5	-0.11	124515770	13331	12.11	9320	9400	9230	12110	6530	9320	9340.32	6.29	0	2113	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2149	4.73	0.52	12	0.06	1968.00	17755.00	9970	20230620	-6.62	7500	20231024	24.13	9970	-6.62	20230620	7500	24.13	20231024	9970	-6.62	20230620	7500	24.13	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
17	20231228	090506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9320	0	3	0.00	1156310	124	0.11	9320	9350	9320	12110	6530	9320	9325.08	6.29	0	-10	9613	9466	9253	9106	8893	9540	9180	116	2790	500	6890	10	1	23085880	2152	4.74	0.52	12	0.00	1968.00	17755.00	9970	20230620	-6.52	7500	20231024	24.27	9970	-6.52	20230620	7500	24.27	20231024	9970	-6.52	20230620	7500	24.27	20231024	0.81	N	044450	500	115 억	1451754	N	N	168	N	N
18	20231227	160503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9320	-150	5	-1.58	1017874910	110078	80.31	9200	9400	9040	12310	6630	9470	9246.85	6.42	-441	-18297	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2152	4.74	0.52	12	0.48	1968.00	17755.00	9970	20230620	-6.52	7500	20231024	24.27	9970	-6.52	20230620	7500	24.27	20231024	9970	-6.52	20230620	7500	24.27	20231024	0.83	N	044450	500	115 억	1482181	N	N	168	N	N
19	20231227	150509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	-140	5	-1.48	900486050	97476	71.11	9200	9400	9040	12310	6630	9470	9238.03	6.42	-441	-11850	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2154	4.74	0.53	12	0.42	1968.00	17755.00	9970	20230620	-6.42	7500	20231024	24.40	9970	-6.42	20230620	7500	24.40	20231024	9970	-6.42	20230620	7500	24.40	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
20	20231227	140508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	-300	5	-3.17	678667170	73651	53.73	9200	9360	9040	12310	6630	9470	9214.64	6.42	-441	-10117	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2117	4.66	0.52	12	0.32	1968.00	17755.00	9970	20230620	-8.02	7500	20231024	22.27	9970	-8.02	20230620	7500	22.27	20231024	9970	-8.02	20230620	7500	22.27	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
21	20231227	130503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-220	5	-2.32	638236290	69258	50.53	9200	9360	9040	12310	6630	9470	9215.34	6.42	-441	-9813	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2135	4.70	0.52	12	0.30	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
22	20231227	120503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	-190	5	-2.01	625578820	67889	49.53	9200	9360	9040	12310	6630	9470	9214.73	6.42	-441	-9861	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2142	4.72	0.52	12	0.29	1968.00	17755.00	9970	20230620	-6.92	7500	20231024	23.73	9970	-6.92	20230620	7500	23.73	20231024	9970	-6.92	20230620	7500	23.73	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
23	20231227	110506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	-170	5	-1.80	565509040	61421	44.81	9200	9360	9040	12310	6630	9470	9207.10	6.42	-441	-7051	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2147	4.73	0.52	12	0.27	1968.00	17755.00	9970	20230620	-6.72	7500	20231024	24.00	9970	-6.72	20230620	7500	24.00	20231024	9970	-6.72	20230620	7500	24.00	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
24	20231227	100507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	-370	5	-3.91	315967700	34447	25.13	9200	9300	9040	12310	6630	9470	9172.58	6.42	-441	-171	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2101	4.62	0.51	12	0.15	1968.00	17755.00	9970	20230620	-8.73	7500	20231024	21.33	9970	-8.73	20230620	7500	21.33	20231024	9970	-8.73	20230620	7500	21.33	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
25	20231227	090508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	-170	5	-1.80	79376860	8603	6.28	9200	9300	9180	12310	6630	9470	9226.65	6.42	-441	5306	9710	9590	9420	9300	9130	9505	9215	116	2840	500	7000	10	1	23085880	2147	4.73	0.52	12	0.04	1968.00	17755.00	9970	20230620	-6.72	7500	20231024	24.00	9970	-6.72	20230620	7500	24.00	20231024	9970	-6.72	20230620	7500	24.00	20231024	0.83	N	044450	500	115 억	1482181	N	N	83	N	N
26	20231226	160508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9470	-140	5	-1.46	1284599120	136954	70.92	9520	9540	9250	12490	6730	9610	9379.12	6.55	-736	-3982	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2186	4.81	0.53	12	0.59	1968.00	17755.00	9970	20230620	-5.02	7500	20231024	26.27	9970	-5.02	20230620	7500	26.27	20231024	9970	-5.02	20230620	7500	26.27	20231024	0.81	N	044450	500	115 억	1511658	N	N	83	N	N
27	20231226	150505	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9490	-120	5	-1.25	1157520270	123589	63.99	9520	9540	9250	12490	6730	9610	9365.88	6.55	-736	-3514	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2191	4.82	0.53	12	0.54	1968.00	17755.00	9970	20230620	-4.81	7500	20231024	26.53	9970	-4.81	20230620	7500	26.53	20231024	9970	-4.81	20230620	7500	26.53	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
28	20231226	140507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-320	5	-3.33	895335340	95748	49.58	9520	9540	9250	12490	6730	9610	9350.96	6.55	-736	-6517	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2145	4.72	0.52	12	0.41	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9970	-6.82	20230620	7500	23.87	20231024	9970	-6.82	20230620	7500	23.87	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
29	20231226	130507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	-340	5	-3.54	808953150	86472	44.78	9520	9540	9250	12490	6730	9610	9355.09	6.55	-736	-2978	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2140	4.71	0.52	12	0.37	1968.00	17755.00	9970	20230620	-7.02	7500	20231024	23.60	9970	-7.02	20230620	7500	23.60	20231024	9970	-7.02	20230620	7500	23.60	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
30	20231226	120506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-320	5	-3.33	752292550	80361	41.61	9520	9540	9260	12490	6730	9610	9361.41	6.55	-736	-874	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2145	4.72	0.52	12	0.35	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9970	-6.82	20230620	7500	23.87	20231024	9970	-6.82	20230620	7500	23.87	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
31	20231226	110510	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-320	5	-3.33	582734950	62158	32.19	9520	9540	9280	12490	6730	9610	9375.06	6.55	-736	6391	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2145	4.72	0.52	12	0.27	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9970	-6.82	20230620	7500	23.87	20231024	9970	-6.82	20230620	7500	23.87	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
32	20231226	100506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9400	-210	5	-2.19	404138810	42988	22.26	9520	9540	9340	12490	6730	9610	9401.20	6.55	-736	8735	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2170	4.78	0.53	12	0.19	1968.00	17755.00	9970	20230620	-5.72	7500	20231024	25.33	9970	-5.72	20230620	7500	25.33	20231024	9970	-5.72	20230620	7500	25.33	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
33	20231226	090507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9440	-170	5	-1.77	122059660	12891	6.68	9520	9540	9420	12490	6730	9610	9468.60	6.55	-736	4891	9923	9766	9533	9376	9143	9845	9455	116	2880	500	7110	10	1	23085880	2179	4.80	0.53	12	0.06	1968.00	17755.00	9970	20230620	-5.32	7500	20231024	25.87	9970	-5.32	20230620	7500	25.87	20231024	9970	-5.32	20230620	7500	25.87	20231024	0.81	N	044450	500	115 억	1511658	N	N	88	N	N
34	20231222	160500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	310	2	3.33	1823086810	191331	117.49	9300	9690	9300	12090	6510	9300	9528.44	6.49	-393	12670	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2219	4.88	0.54	12	0.83	1968.00	17755.00	9970	20230620	-3.61	7500	20231024	28.13	9970	-3.61	20230620	7500	28.13	20231024	9970	-3.61	20230620	7500	28.13	20231024	0.78	N	044450	500	115 억	1498962	N	N	88	N	N
35	20231222	150500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	250	2	2.69	1734088460	182052	111.79	9300	9690	9300	12090	6510	9300	9525.24	6.49	-393	11640	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2205	4.85	0.54	12	0.79	1968.00	17755.00	9970	20230620	-4.21	7500	20231024	27.33	9970	-4.21	20230620	7500	27.33	20231024	9970	-4.21	20230620	7500	27.33	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
36	20231222	140457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9490	190	2	2.04	1341176120	141020	86.60	9300	9690	9300	12090	6510	9300	9510.54	6.49	-393	10522	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2191	4.82	0.53	12	0.61	1968.00	17755.00	9970	20230620	-4.81	7500	20231024	26.53	9970	-4.81	20230620	7500	26.53	20231024	9970	-4.81	20230620	7500	26.53	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
37	20231222	130456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9470	170	2	1.83	1192848960	125393	77.00	9300	9690	9300	12090	6510	9300	9512.88	6.49	-393	8936	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2186	4.81	0.53	12	0.54	1968.00	17755.00	9970	20230620	-5.02	7500	20231024	26.27	9970	-5.02	20230620	7500	26.27	20231024	9970	-5.02	20230620	7500	26.27	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
38	20231222	120457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9530	230	2	2.47	1109466630	116625	71.62	9300	9690	9300	12090	6510	9300	9513.11	6.49	-393	8325	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2200	4.84	0.54	12	0.51	1968.00	17755.00	9970	20230620	-4.41	7500	20231024	27.07	9970	-4.41	20230620	7500	27.07	20231024	9970	-4.41	20230620	7500	27.07	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
39	20231222	110458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9580	280	2	3.01	982929520	103296	63.43	9300	9690	9300	12090	6510	9300	9515.66	6.49	-393	6220	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2212	4.87	0.54	12	0.45	1968.00	17755.00	9970	20230620	-3.91	7500	20231024	27.73	9970	-3.91	20230620	7500	27.73	20231024	9970	-3.91	20230620	7500	27.73	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
40	20231222	100456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	250	2	2.69	554478820	58691	36.04	9300	9570	9300	12090	6510	9300	9447.42	6.49	-393	-8298	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2205	4.85	0.54	12	0.25	1968.00	17755.00	9970	20230620	-4.21	7500	20231024	27.33	9970	-4.21	20230620	7500	27.33	20231024	9970	-4.21	20230620	7500	27.33	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
41	20231222	090457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	70	2	0.75	38070930	4071	2.50	9300	9440	9300	12090	6510	9300	9351.74	6.49	-393	-3704	9600	9450	9310	9160	9020	9380	9090	116	2790	500	6880	10	1	23085880	2163	4.76	0.53	12	0.02	1968.00	17755.00	9970	20230620	-6.02	7500	20231024	24.93	9970	-6.02	20230620	7500	24.93	20231024	9970	-6.02	20230620	7500	24.93	20231024	0.78	N	044450	500	115 억	1498962	N	N	28	N	N
42	20231221	160455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	-150	5	-1.59	1499847290	161087	47.56	9450	9460	9170	12280	6620	9450	9310.78	6.71	-3820	-43417	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2147	4.73	0.52	12	0.70	1968.00	17755.00	9970	20230620	-6.72	7500	20231024	24.00	9970	-6.72	20230620	7500	24.00	20231024	9970	-6.72	20230620	7500	24.00	20231024	0.81	N	044450	500	115 억	1549385	N	N	28	N	N
43	20231221	150456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	-120	5	-1.27	1206562280	129806	38.32	9450	9450	9170	12280	6620	9450	9295.11	6.71	-3820	-35302	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2154	4.74	0.53	12	0.56	1968.00	17755.00	9970	20230620	-6.42	7500	20231024	24.40	9970	-6.42	20230620	7500	24.40	20231024	9970	-6.42	20230620	7500	24.40	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
44	20231221	140455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	-180	5	-1.90	968581020	104215	30.77	9450	9450	9170	12280	6620	9450	9294.05	6.71	-3820	-24645	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2140	4.71	0.52	12	0.45	1968.00	17755.00	9970	20230620	-7.02	7500	20231024	23.60	9970	-7.02	20230620	7500	23.60	20231024	9970	-7.02	20230620	7500	23.60	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
45	20231221	130455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-160	5	-1.69	887737910	95505	28.20	9450	9450	9170	12280	6620	9450	9295.18	6.71	-3820	-19499	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2145	4.72	0.52	12	0.41	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9970	-6.82	20230620	7500	23.87	20231024	9970	-6.82	20230620	7500	23.87	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
46	20231221	120457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	-180	5	-1.90	808433220	86948	25.67	9450	9450	9170	12280	6620	9450	9297.87	6.71	-3820	-15481	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2140	4.71	0.52	12	0.38	1968.00	17755.00	9970	20230620	-7.02	7500	20231024	23.60	9970	-7.02	20230620	7500	23.60	20231024	9970	-7.02	20230620	7500	23.60	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
47	20231221	110457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-200	5	-2.12	674579530	72557	21.42	9450	9450	9170	12280	6620	9450	9297.21	6.71	-3820	-12599	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2135	4.70	0.52	12	0.31	1968.00	17755.00	9970	20230620	-7.22	7500	20231024	23.33	9970	-7.22	20230620	7500	23.33	20231024	9970	-7.22	20230620	7500	23.33	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
48	20231221	100454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9260	-190	5	-2.01	484121070	51915	15.33	9450	9450	9220	12280	6620	9450	9325.24	6.71	-3820	-9613	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2138	4.71	0.52	12	0.22	1968.00	17755.00	9970	20230620	-7.12	7500	20231024	23.47	9970	-7.12	20230620	7500	23.47	20231024	9970	-7.12	20230620	7500	23.47	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
49	20231221	090456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-40	5	-0.42	96216160	10216	3.02	9450	9450	9340	12280	6620	9450	9418.15	6.71	-3820	-4994	9876	9662	9256	9042	8636	9770	9150	116	2830	500	6990	10	1	23085880	2172	4.78	0.53	12	0.04	1968.00	17755.00	9970	20230620	-5.62	7500	20231024	25.47	9970	-5.62	20230620	7500	25.47	20231024	9970	-5.62	20230620	7500	25.47	20231024	0.81	N	044450	500	115 억	1549385	N	N	52	N	N
50	20231220	160456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	550	2	6.18	3144736060	338193	252.81	8850	9470	8850	11570	6230	8900	9298.58	6.26	0	101871	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2182	4.80	0.53	12	1.46	1968.00	17755.00	9970	20230620	-5.22	7500	20231024	26.00	9970	-5.22	20230620	7500	26.00	20231024	9970	-5.22	20230620	7500	26.00	20231024	0.76	N	044450	500	115 억	1445723	N	N	52	N	N
51	20231220	150522	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9400	500	2	5.62	2885653830	310751	232.30	8850	9460	8850	11570	6230	8900	9286.06	6.26	0	94942	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2170	4.78	0.53	12	1.35	1968.00	17755.00	9970	20230620	-5.72	7500	20231024	25.33	9970	-5.72	20230620	7500	25.33	20231024	9970	-5.72	20230620	7500	25.33	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
52	20231220	140528	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9400	500	2	5.62	2546687950	274737	205.38	8850	9460	8850	11570	6230	8900	9269.55	6.26	0	87658	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2170	4.78	0.53	12	1.19	1968.00	17755.00	9970	20230620	-5.72	7500	20231024	25.33	9970	-5.72	20230620	7500	25.33	20231024	9970	-5.72	20230620	7500	25.33	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
53	20231220	130524	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	390	2	4.38	2057969510	222701	166.48	8850	9390	8850	11570	6230	8900	9240.95	6.26	0	69352	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2145	4.72	0.52	12	0.96	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9970	-6.82	20230620	7500	23.87	20231024	9970	-6.82	20230620	7500	23.87	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
54	20231220	120454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	320	2	3.60	1410886940	153369	114.65	8850	9320	8850	11570	6230	8900	9199.30	6.26	0	49472	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2129	4.68	0.52	12	0.66	1968.00	17755.00	9970	20230620	-7.52	7500	20231024	22.93	9970	-7.52	20230620	7500	22.93	20231024	9970	-7.52	20230620	7500	22.93	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
55	20231220	110456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	390	2	4.38	1208309090	131518	98.32	8850	9310	8850	11570	6230	8900	9187.40	6.26	0	40562	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2145	4.72	0.52	12	0.57	1968.00	17755.00	9970	20230620	-6.82	7500	20231024	23.87	9970	-6.82	20230620	7500	23.87	20231024	9970	-6.82	20230620	7500	23.87	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
56	20231220	100456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	270	2	3.03	618787520	67634	50.56	8850	9230	8850	11570	6230	8900	9149.06	6.26	0	29340	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2117	4.66	0.52	12	0.29	1968.00	17755.00	9970	20230620	-8.02	7500	20231024	22.27	9970	-8.02	20230620	7500	22.27	20231024	9970	-8.02	20230620	7500	22.27	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
57	20231220	090455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	90	2	1.01	20699110	2316	1.73	8850	9010	8850	11570	6230	8900	8937.44	6.26	0	619	9266	9082	8936	8752	8606	9010	8680	116	2670	500	6580	10	1	23085880	2075	4.57	0.51	12	0.01	1968.00	17755.00	9970	20230620	-9.83	7500	20231024	19.87	9970	-9.83	20230620	7500	19.87	20231024	9970	-9.83	20230620	7500	19.87	20231024	0.76	N	044450	500	115 억	1445723	N	N	1737	N	N
58	20231219	160455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	-30	5	-0.34	1196953190	133554	82.92	9000	9120	8790	11600	6260	8930	8962.33	6.11	-1541	23115	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2055	4.52	0.50	12	0.58	1968.00	17755.00	9970	20230620	-10.73	7500	20231024	18.67	9970	-10.73	20230620	7500	18.67	20231024	9970	-10.73	20230620	7500	18.67	20231024	0.78	N	044450	500	115 억	1410637	N	N	1737	N	N
59	20231219	150456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	-30	5	-0.34	1149769870	128255	79.63	9000	9120	8790	11600	6260	8930	8964.72	6.11	-1541	22699	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2055	4.52	0.50	12	0.56	1968.00	17755.00	9970	20230620	-10.73	7500	20231024	18.67	9970	-10.73	20230620	7500	18.67	20231024	9970	-10.73	20230620	7500	18.67	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
60	20231219	140454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	40	2	0.45	1040937750	116102	72.09	9000	9120	8790	11600	6260	8930	8965.72	6.11	-1541	20711	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2071	4.56	0.51	12	0.50	1968.00	17755.00	9970	20230620	-10.03	7500	20231024	19.60	9970	-10.03	20230620	7500	19.60	20231024	9970	-10.03	20230620	7500	19.60	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
61	20231219	130456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	-10	5	-0.11	934444700	104207	64.70	9000	9120	8790	11600	6260	8930	8967.20	6.11	-1541	20842	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2059	4.53	0.50	12	0.45	1968.00	17755.00	9970	20230620	-10.53	7500	20231024	18.93	9970	-10.53	20230620	7500	18.93	20231024	9970	-10.53	20230620	7500	18.93	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
62	20231219	120457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	0	3	0.00	857005320	95552	59.33	9000	9120	8790	11600	6260	8930	8968.99	6.11	-1541	16745	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2062	4.54	0.50	12	0.41	1968.00	17755.00	9970	20230620	-10.43	7500	20231024	19.07	9970	-10.43	20230620	7500	19.07	20231024	9970	-10.43	20230620	7500	19.07	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
63	20231219	110457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	30	2	0.34	753228980	83943	52.12	9000	9120	8790	11600	6260	8930	8973.10	6.11	-1541	13072	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2068	4.55	0.50	12	0.36	1968.00	17755.00	9970	20230620	-10.13	7500	20231024	19.47	9970	-10.13	20230620	7500	19.47	20231024	9970	-10.13	20230620	7500	19.47	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
64	20231219	100454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-40	5	-0.45	598668830	66613	41.36	9000	9120	8790	11600	6260	8930	8987.27	6.11	-1541	10350	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2052	4.52	0.50	12	0.29	1968.00	17755.00	9970	20230620	-10.83	7500	20231024	18.53	9970	-10.83	20230620	7500	18.53	20231024	9970	-10.83	20230620	7500	18.53	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
65	20231219	090454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	190	2	2.13	191520080	21156	13.14	9000	9120	8940	11600	6260	8930	9052.75	6.11	-1541	12060	9503	9216	9013	8726	8523	9115	8625	116	2670	500	6600	10	1	23085880	2105	4.63	0.51	12	0.09	1968.00	17755.00	9970	20230620	-8.53	7500	20231024	21.60	9970	-8.53	20230620	7500	21.60	20231024	9970	-8.53	20230620	7500	21.60	20231024	0.78	N	044450	500	115 억	1410637	N	N	167	N	N
66	20231218	160454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	-90	5	-1.00	1437279610	159915	119.72	9300	9300	8810	11720	6320	9020	8987.77	6.31	0	-44931	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2062	4.54	0.50	12	0.69	1968.00	17755.00	9970	20230620	-10.43	7500	20231024	19.07	9970	-10.43	20230620	7500	19.07	20231024	9970	-10.43	20230620	7500	19.07	20231024	0.81	N	044450	500	115 억	1457384	N	N	167	N	N
67	20231218	150454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	-50	5	-0.55	1406270960	156449	117.13	9300	9300	8810	11720	6320	9020	8988.69	6.31	0	-45002	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2071	4.56	0.51	12	0.68	1968.00	17755.00	9970	20230620	-10.03	7500	20231024	19.60	9970	-10.03	20230620	7500	19.60	20231024	9970	-10.03	20230620	7500	19.60	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
68	20231218	140452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-130	5	-1.44	1287059250	143116	107.14	9300	9300	8810	11720	6320	9020	8993.12	6.31	0	-43737	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2052	4.52	0.50	12	0.62	1968.00	17755.00	9970	20230620	-10.83	7500	20231024	18.53	9970	-10.83	20230620	7500	18.53	20231024	9970	-10.83	20230620	7500	18.53	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
69	20231218	130453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-160	5	-1.77	1146339430	127264	95.28	9300	9300	8810	11720	6320	9020	9007.57	6.31	0	-44659	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2045	4.50	0.50	12	0.55	1968.00	17755.00	9970	20230620	-11.13	7500	20231024	18.13	9970	-11.13	20230620	7500	18.13	20231024	9970	-11.13	20230620	7500	18.13	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
70	20231218	120449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-150	5	-1.66	1057202750	117178	87.73	9300	9300	8810	11720	6320	9020	9022.19	6.31	0	-42757	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2048	4.51	0.50	12	0.51	1968.00	17755.00	9970	20230620	-11.03	7500	20231024	18.27	9970	-11.03	20230620	7500	18.27	20231024	9970	-11.03	20230620	7500	18.27	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
71	20231218	110452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-170	5	-1.88	966991290	106988	80.10	9300	9300	8810	11720	6320	9020	9038.32	6.31	0	-41524	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2043	4.50	0.50	12	0.46	1968.00	17755.00	9970	20230620	-11.23	7500	20231024	18.00	9970	-11.23	20230620	7500	18.00	20231024	9970	-11.23	20230620	7500	18.00	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
72	20231218	100451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-160	5	-1.77	812301450	89516	67.02	9300	9300	8840	11720	6320	9020	9074.37	6.31	0	-32948	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2045	4.50	0.50	12	0.39	1968.00	17755.00	9970	20230620	-11.13	7500	20231024	18.13	9970	-11.13	20230620	7500	18.13	20231024	9970	-11.13	20230620	7500	18.13	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
73	20231218	090448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	70	2	0.78	359865240	39019	29.21	9300	9300	9080	11720	6320	9020	9222.82	6.31	0	-20537	9200	9110	8930	8840	8660	9155	8885	116	2700	500	6670	10	1	23085880	2099	4.62	0.51	12	0.17	1968.00	17755.00	9970	20230620	-8.83	7500	20231024	21.20	9970	-8.83	20230620	7500	21.20	20231024	9970	-8.83	20230620	7500	21.20	20231024	0.81	N	044450	500	115 억	1457384	N	N	4489	N	N
74	20231215	160449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	220	2	2.50	1192641800	133547	169.33	8800	9020	8750	11440	6160	8800	8930.50	6.39	0	8846	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2082	4.58	0.51	12	0.58	1968.00	17755.00	9970	20230620	-9.53	7500	20231024	20.27	9970	-9.53	20230620	7500	20.27	20231024	9970	-9.53	20230620	7500	20.27	20231024	0.82	N	044450	500	115 억	1475967	N	N	4489	N	N
75	20231215	150453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	130	2	1.48	839742260	94347	119.63	8800	8990	8750	11440	6160	8800	8900.57	6.39	0	10500	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2062	4.54	0.50	12	0.41	1968.00	17755.00	9970	20230620	-10.43	7500	20231024	19.07	9970	-10.43	20230620	7500	19.07	20231024	9970	-10.43	20230620	7500	19.07	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
76	20231215	140452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	180	2	2.05	604394830	68101	86.35	8800	8990	8750	11440	6160	8800	8874.98	6.39	0	12534	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2073	4.56	0.51	12	0.29	1968.00	17755.00	9970	20230620	-9.93	7500	20231024	19.73	9970	-9.93	20230620	7500	19.73	20231024	9970	-9.93	20230620	7500	19.73	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
77	20231215	130449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	0	3	0.00	263300310	29827	37.82	8800	8900	8750	11440	6160	8800	8827.58	6.39	0	-4827	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2032	4.47	0.50	12	0.13	1968.00	17755.00	9970	20230620	-11.74	7500	20231024	17.33	9970	-11.74	20230620	7500	17.33	20231024	9970	-11.74	20230620	7500	17.33	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
78	20231215	120450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8760	-40	5	-0.45	235557540	26674	33.82	8800	8900	8750	11440	6160	8800	8830.98	6.39	0	-5379	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2022	4.45	0.49	12	0.12	1968.00	17755.00	9970	20230620	-12.14	7500	20231024	16.80	9970	-12.14	20230620	7500	16.80	20231024	9970	-12.14	20230620	7500	16.80	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
79	20231215	110448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8760	-40	5	-0.45	211659160	23953	30.37	8800	8900	8750	11440	6160	8800	8836.44	6.39	0	-5807	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2022	4.45	0.49	12	0.10	1968.00	17755.00	9970	20230620	-12.14	7500	20231024	16.80	9970	-12.14	20230620	7500	16.80	20231024	9970	-12.14	20230620	7500	16.80	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
80	20231215	100452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	0	3	0.00	162286640	18340	23.25	8800	8900	8800	11440	6160	8800	8848.78	6.39	0	-4189	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2032	4.47	0.50	12	0.08	1968.00	17755.00	9970	20230620	-11.74	7500	20231024	17.33	9970	-11.74	20230620	7500	17.33	20231024	9970	-11.74	20230620	7500	17.33	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
81	20231215	090450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	50	2	0.57	6356850	719	0.91	8800	8850	8800	11440	6160	8800	8841.24	6.39	0	-537	8973	8886	8753	8666	8533	8930	8710	116	2640	500	6510	10	1	23085880	2043	4.50	0.50	12	0.00	1968.00	17755.00	9970	20230620	-11.23	7500	20231024	18.00	9970	-11.23	20230620	7500	18.00	20231024	9970	-11.23	20230620	7500	18.00	20231024	0.82	N	044450	500	115 억	1475967	N	N	0	N	N
82	20231214	160447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	190	2	2.21	689444090	78835	120.35	8690	8840	8620	11190	6030	8610	8745.40	6.34	0	-821	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2032	4.47	0.50	12	0.34	1968.00	17755.00	9970	20230620	-11.74	7500	20231024	17.33	9970	-11.74	20230620	7500	17.33	20231024	9970	-11.74	20230620	7500	17.33	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
83	20231214	150503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8810	200	2	2.32	656496370	75098	114.64	8690	8840	8620	11190	6030	8610	8741.86	6.34	0	1527	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2034	4.48	0.50	12	0.33	1968.00	17755.00	9970	20230620	-11.63	7500	20231024	17.47	9970	-11.63	20230620	7500	17.47	20231024	9970	-11.63	20230620	7500	17.47	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
84	20231214	140458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8740	130	2	1.51	494436110	56595	86.40	8690	8830	8620	11190	6030	8610	8736.39	6.34	0	4606	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2018	4.44	0.49	12	0.25	1968.00	17755.00	9970	20230620	-12.34	7500	20231024	16.53	9970	-12.34	20230620	7500	16.53	20231024	9970	-12.34	20230620	7500	16.53	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
85	20231214	130458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	190	2	2.21	427596520	48992	74.79	8690	8830	8620	11190	6030	8610	8727.88	6.34	0	6661	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2032	4.47	0.50	12	0.21	1968.00	17755.00	9970	20230620	-11.74	7500	20231024	17.33	9970	-11.74	20230620	7500	17.33	20231024	9970	-11.74	20230620	7500	17.33	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
86	20231214	120509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8720	110	2	1.28	286714520	32915	50.25	8690	8830	8620	11190	6030	8610	8710.76	6.34	0	4628	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2013	4.43	0.49	12	0.14	1968.00	17755.00	9970	20230620	-12.54	7500	20231024	16.27	9970	-12.54	20230620	7500	16.27	20231024	9970	-12.54	20230620	7500	16.27	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
87	20231214	110448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8670	60	2	0.70	259280370	29768	45.44	8690	8830	8620	11190	6030	8610	8710.04	6.34	0	4228	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2002	4.41	0.49	12	0.13	1968.00	17755.00	9970	20230620	-13.04	7500	20231024	15.60	9970	-13.04	20230620	7500	15.60	20231024	9970	-13.04	20230620	7500	15.60	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
88	20231214	100444	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8740	130	2	1.51	125910070	14413	22.00	8690	8830	8620	11190	6030	8610	8735.87	6.34	0	-2096	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2018	4.44	0.49	12	0.06	1968.00	17755.00	9970	20230620	-12.34	7500	20231024	16.53	9970	-12.34	20230620	7500	16.53	20231024	9970	-12.34	20230620	7500	16.53	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
89	20231214	090428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8690	80	2	0.93	9535200	1099	1.68	8690	8700	8620	11190	6030	8610	8676.25	6.34	0	14	9070	8840	8670	8440	8270	8755	8355	116	2580	500	6370	10	1	23085880	2006	4.42	0.49	12	0.00	1968.00	17755.00	9970	20230620	-12.84	7500	20231024	15.87	9970	-12.84	20230620	7500	15.87	20231024	9970	-12.84	20230620	7500	15.87	20231024	0.84	N	044450	500	115 억	1463816	N	N	0	N	N
90	20231213	160447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8610	0	3	0.00	565147190	65394	174.54	8630	8900	8500	11190	6030	8610	8642.19	6.36	0	-7695	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	1988	4.38	0.48	12	0.28	1968.00	17755.00	9970	20230620	-13.64	7500	20231024	14.80	9970	-13.64	20230620	7500	14.80	20231024	9970	-13.64	20230620	7500	14.80	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
91	20231213	150457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8560	-50	5	-0.58	546791060	63248	168.81	8630	8900	8500	11190	6030	8610	8645.19	6.36	0	-8207	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	1976	4.35	0.48	12	0.27	1968.00	17755.00	9970	20230620	-14.14	7500	20231024	14.13	9970	-14.14	20230620	7500	14.13	20231024	9970	-14.14	20230620	7500	14.13	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
92	20231213	140457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8700	90	2	1.05	443824220	51343	137.04	8630	8900	8500	11190	6030	8610	8644.30	6.36	0	-4914	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	2008	4.42	0.49	12	0.22	1968.00	17755.00	9970	20230620	-12.74	7500	20231024	16.00	9970	-12.74	20230620	7500	16.00	20231024	9970	-12.74	20230620	7500	16.00	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
93	20231213	130455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8660	50	2	0.58	262191410	30489	81.38	8630	8700	8500	11190	6030	8610	8599.54	6.36	0	-3697	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	1999	4.40	0.49	12	0.13	1968.00	17755.00	9970	20230620	-13.14	7500	20231024	15.47	9970	-13.14	20230620	7500	15.47	20231024	9970	-13.14	20230620	7500	15.47	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
94	20231213	120455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8670	60	2	0.70	227909550	26533	70.82	8630	8700	8500	11190	6030	8610	8589.66	6.36	0	-1809	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	2002	4.41	0.49	12	0.11	1968.00	17755.00	9970	20230620	-13.04	7500	20231024	15.60	9970	-13.04	20230620	7500	15.60	20231024	9970	-13.04	20230620	7500	15.60	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
95	20231213	110456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	-10	5	-0.12	187638310	21871	58.38	8630	8700	8500	11190	6030	8610	8579.32	6.36	0	-662	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	1985	4.37	0.48	12	0.09	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
96	20231213	100500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8560	-50	5	-0.58	129799130	15120	40.36	8630	8700	8500	11190	6030	8610	8584.60	6.36	0	-1148	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	1976	4.35	0.48	12	0.07	1968.00	17755.00	9970	20230620	-14.14	7500	20231024	14.13	9970	-14.14	20230620	7500	14.13	20231024	9970	-14.14	20230620	7500	14.13	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
97	20231213	090451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8610	0	3	0.00	45045190	5186	13.84	8630	8700	8570	11190	6030	8610	8685.92	6.36	0	-4287	8770	8690	8580	8500	8390	8730	8540	116	2580	500	6370	10	1	23085880	1988	4.38	0.48	12	0.02	1968.00	17755.00	9970	20230620	-13.64	7500	20231024	14.80	9970	-13.64	20230620	7500	14.80	20231024	9970	-13.64	20230620	7500	14.80	20231024	0.80	N	044450	500	115 억	1468543	N	N	0	N	N
98	20231212	160436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8610	120	2	1.41	321630390	37465	46.31	8470	8660	8470	11030	5950	8490	8584.82	6.35	0	-34	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1988	4.38	0.48	12	0.16	1968.00	17755.00	9970	20230620	-13.64	7500	20231024	14.80	9970	-13.64	20230620	7500	14.80	20231024	9970	-13.64	20230620	7500	14.80	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
99	20231212	150441	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8590	100	2	1.18	317032750	36931	45.65	8470	8660	8470	11030	5950	8490	8584.46	6.35	0	126	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1983	4.36	0.48	12	0.16	1968.00	17755.00	9970	20230620	-13.84	7500	20231024	14.53	9970	-13.84	20230620	7500	14.53	20231024	9970	-13.84	20230620	7500	14.53	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
100	20231212	140423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	110	2	1.30	284742080	33175	41.01	8470	8660	8470	11030	5950	8490	8583.03	6.35	0	-376	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1985	4.37	0.48	12	0.14	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
101	20231212	130420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8560	70	2	0.82	251120080	29264	36.17	8470	8660	8470	11030	5950	8490	8581.19	6.35	0	-1563	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1976	4.35	0.48	12	0.13	1968.00	17755.00	9970	20230620	-14.14	7500	20231024	14.13	9970	-14.14	20230620	7500	14.13	20231024	9970	-14.14	20230620	7500	14.13	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
102	20231212	120418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8590	100	2	1.18	177232940	20692	25.58	8470	8660	8470	11030	5950	8490	8565.29	6.35	0	1722	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1983	4.36	0.48	12	0.09	1968.00	17755.00	9970	20230620	-13.84	7500	20231024	14.53	9970	-13.84	20230620	7500	14.53	20231024	9970	-13.84	20230620	7500	14.53	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
103	20231212	110423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8550	60	2	0.71	156666780	18284	22.60	8470	8660	8470	11030	5950	8490	8568.52	6.35	0	1828	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1974	4.34	0.48	12	0.08	1968.00	17755.00	9970	20230620	-14.24	7500	20231024	14.00	9970	-14.24	20230620	7500	14.00	20231024	9970	-14.24	20230620	7500	14.00	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
104	20231212	100440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8640	150	2	1.77	132792300	15496	19.15	8470	8660	8470	11030	5950	8490	8569.46	6.35	0	1683	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1995	4.39	0.49	12	0.07	1968.00	17755.00	9970	20230620	-13.34	7500	20231024	15.20	9970	-13.34	20230620	7500	15.20	20231024	9970	-13.34	20230620	7500	15.20	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
105	20231212	090436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8520	30	2	0.35	2383470	281	0.35	8470	8520	8470	11030	5950	8490	8482.10	6.35	0	49	8723	8606	8533	8416	8343	8570	8380	116	2540	500	6280	10	1	23085880	1967	4.33	0.48	12	0.00	1968.00	17755.00	9970	20230620	-14.54	7500	20231024	13.60	9970	-14.54	20230620	7500	13.60	20231024	9970	-14.54	20230620	7500	13.60	20231024	0.83	N	044450	500	115 억	1466966	N	N	0	N	N
106	20231211	160439	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8490	-120	5	-1.39	689852040	80903	116.50	8600	8650	8460	11190	6030	8610	8526.90	6.31	1050	9249	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1960	4.31	0.48	12	0.35	1968.00	17755.00	9970	20230620	-14.84	7500	20231024	13.20	9970	-14.84	20230620	7500	13.20	20231024	9970	-14.84	20230620	7500	13.20	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
107	20231211	150437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	-110	5	-1.28	568825320	66643	95.96	8600	8650	8480	11190	6030	8610	8535.41	6.31	1050	1505	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1962	4.32	0.48	12	0.29	1968.00	17755.00	9970	20230620	-14.74	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	9970	-14.74	20230620	7500	13.33	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
108	20231211	140438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8490	-120	5	-1.39	425494230	49767	71.66	8600	8650	8490	11190	6030	8610	8549.73	6.31	1050	-3863	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1960	4.31	0.48	12	0.22	1968.00	17755.00	9970	20230620	-14.84	7500	20231024	13.20	9970	-14.84	20230620	7500	13.20	20231024	9970	-14.84	20230620	7500	13.20	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
109	20231211	130439	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8520	-90	5	-1.05	335553140	39189	56.43	8600	8650	8500	11190	6030	8610	8562.43	6.31	1050	-4687	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1967	4.33	0.48	12	0.17	1968.00	17755.00	9970	20230620	-14.54	7500	20231024	13.60	9970	-14.54	20230620	7500	13.60	20231024	9970	-14.54	20230620	7500	13.60	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
110	20231211	120438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8540	-70	5	-0.81	238897760	27838	40.09	8600	8650	8520	11190	6030	8610	8581.71	6.31	1050	-1329	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1972	4.34	0.48	12	0.12	1968.00	17755.00	9970	20230620	-14.34	7500	20231024	13.87	9970	-14.34	20230620	7500	13.87	20231024	9970	-14.34	20230620	7500	13.87	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
111	20231211	110437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	-10	5	-0.12	168331820	19573	28.18	8600	8650	8550	11190	6030	8610	8600.21	6.31	1050	707	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1985	4.37	0.48	12	0.08	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
112	20231211	100437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8640	30	2	0.35	141140610	16400	23.62	8600	8650	8580	11190	6030	8610	8606.13	6.31	1050	111	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1995	4.39	0.49	12	0.07	1968.00	17755.00	9970	20230620	-13.34	7500	20231024	15.20	9970	-13.34	20230620	7500	15.20	20231024	9970	-13.34	20230620	7500	15.20	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
113	20231211	090434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8640	30	2	0.35	3535340	411	0.59	8600	8650	8600	11190	6030	8610	8601.80	6.31	1050	54	8756	8682	8606	8532	8456	8645	8495	116	2580	500	6370	10	1	23085880	1995	4.39	0.49	12	0.00	1968.00	17755.00	9970	20230620	-13.34	7500	20231024	15.20	9970	-13.34	20230620	7500	15.20	20231024	9970	-13.34	20230620	7500	15.20	20231024	0.85	N	044450	500	115 억	1457048	N	N	0	N	N
114	20231208	160432	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8610	-90	5	-1.03	596739120	69446	139.36	8650	8680	8530	11310	6090	8700	8592.79	6.31	0	-1161	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1988	4.38	0.48	12	0.30	1968.00	17755.00	9970	20230620	-13.64	7500	20231024	14.80	9970	-13.64	20230620	7500	14.80	20231024	9970	-13.64	20230620	7500	14.80	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
115	20231208	150434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8650	-50	5	-0.57	557576600	64902	130.24	8650	8680	8530	11310	6090	8700	8591.05	6.31	0	-1328	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1997	4.40	0.49	12	0.28	1968.00	17755.00	9970	20230620	-13.24	7500	20231024	15.33	9970	-13.24	20230620	7500	15.33	20231024	9970	-13.24	20230620	7500	15.33	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
116	20231208	140433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	-100	5	-1.15	508888000	59254	118.91	8650	8680	8530	11310	6090	8700	8588.25	6.31	0	-2124	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1985	4.37	0.48	12	0.26	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
117	20231208	130432	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	-100	5	-1.15	459311560	53487	107.33	8650	8680	8530	11310	6090	8700	8587.35	6.31	0	-2617	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1985	4.37	0.48	12	0.23	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
118	20231208	120429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8570	-130	5	-1.49	369923080	43087	86.46	8650	8680	8530	11310	6090	8700	8585.49	6.31	0	-2119	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1978	4.35	0.48	12	0.19	1968.00	17755.00	9970	20230620	-14.04	7500	20231024	14.27	9970	-14.04	20230620	7500	14.27	20231024	9970	-14.04	20230620	7500	14.27	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
119	20231208	110428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8570	-130	5	-1.49	288203460	33539	67.30	8650	8680	8560	11310	6090	8700	8593.08	6.31	0	-270	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1978	4.35	0.48	12	0.15	1968.00	17755.00	9970	20230620	-14.04	7500	20231024	14.27	9970	-14.04	20230620	7500	14.27	20231024	9970	-14.04	20230620	7500	14.27	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
120	20231208	100434	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	-100	5	-1.15	186202310	21664	43.47	8650	8680	8560	11310	6090	8700	8595.01	6.31	0	2453	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1985	4.37	0.48	12	0.09	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
121	20231208	090429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8630	-70	5	-0.80	5584000	646	1.30	8650	8680	8620	11310	6090	8700	8643.96	6.31	0	70	8913	8806	8683	8576	8453	8860	8630	116	2610	500	6430	10	1	23085880	1992	4.39	0.49	12	0.00	1968.00	17755.00	9970	20230620	-13.44	7500	20231024	15.07	9970	-13.44	20230620	7500	15.07	20231024	9970	-13.44	20230620	7500	15.07	20231024	0.87	N	044450	500	115 억	1457048	N	N	4	N	N
122	20231207	160428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8700	40	2	0.46	430426120	49822	45.74	8640	8790	8560	11250	6070	8660	8639.15	6.25	0	13407	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	2008	4.42	0.49	12	0.22	1968.00	17755.00	9970	20230620	-12.74	7500	20231024	16.00	9970	-12.74	20230620	7500	16.00	20231024	9970	-12.74	20230620	7500	16.00	20231024	0.86	N	044450	500	115 억	1442371	N	N	4	N	N
123	20231207	150430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8750	90	2	1.04	404319490	46832	42.99	8640	8790	8560	11250	6070	8660	8633.40	6.25	0	13738	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	2020	4.45	0.49	12	0.20	1968.00	17755.00	9970	20230620	-12.24	7500	20231024	16.67	9970	-12.24	20230620	7500	16.67	20231024	9970	-12.24	20230620	7500	16.67	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
124	20231207	140428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8660	0	3	0.00	344813070	40001	36.72	8640	8710	8560	11250	6070	8660	8620.11	6.25	0	12965	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	1999	4.40	0.49	12	0.17	1968.00	17755.00	9970	20230620	-13.14	7500	20231024	15.47	9970	-13.14	20230620	7500	15.47	20231024	9970	-13.14	20230620	7500	15.47	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
125	20231207	130429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8680	20	2	0.23	315173450	36575	33.58	8640	8710	8560	11250	6070	8660	8617.18	6.25	0	11047	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	2004	4.41	0.49	12	0.16	1968.00	17755.00	9970	20230620	-12.94	7500	20231024	15.73	9970	-12.94	20230620	7500	15.73	20231024	9970	-12.94	20230620	7500	15.73	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
126	20231207	120430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8620	-40	5	-0.46	289128190	33564	30.81	8640	8710	8560	11250	6070	8660	8614.24	6.25	0	9534	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	1990	4.38	0.49	12	0.15	1968.00	17755.00	9970	20230620	-13.54	7500	20231024	14.93	9970	-13.54	20230620	7500	14.93	20231024	9970	-13.54	20230620	7500	14.93	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
127	20231207	110427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	-60	5	-0.69	226029850	26227	24.08	8640	8710	8560	11250	6070	8660	8618.21	6.25	0	4332	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	1985	4.37	0.48	12	0.11	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
128	20231207	100426	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8620	-40	5	-0.46	135252680	15671	14.39	8640	8710	8560	11250	6070	8660	8630.76	6.25	0	1096	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	1990	4.38	0.49	12	0.07	1968.00	17755.00	9970	20230620	-13.54	7500	20231024	14.93	9970	-13.54	20230620	7500	14.93	20231024	9970	-13.54	20230620	7500	14.93	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
129	20231207	090431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8590	-70	5	-0.81	14017890	1627	1.49	8640	8640	8590	11250	6070	8660	8615.79	6.25	0	-452	8960	8810	8730	8580	8500	8770	8540	116	2590	500	6400	10	1	23085880	1983	4.36	0.48	12	0.01	1968.00	17755.00	9970	20230620	-13.84	7500	20231024	14.53	9970	-13.84	20230620	7500	14.53	20231024	9970	-13.84	20230620	7500	14.53	20231024	0.86	N	044450	500	115 억	1442371	N	N	16	N	N
130	20231206	160422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8660	-270	5	-3.02	951789940	108841	143.32	8880	8880	8650	11600	6260	8930	8744.87	6.17	0	20200	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	1999	4.40	0.49	12	0.47	1968.00	17755.00	9970	20230620	-13.14	7500	20231024	15.47	9970	-13.14	20230620	7500	15.47	20231024	9970	-13.14	20230620	7500	15.47	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
131	20231206	150430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8680	-250	5	-2.80	905821120	103538	136.34	8880	8880	8650	11600	6260	8930	8748.51	6.17	0	19737	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2004	4.41	0.49	12	0.45	1968.00	17755.00	9970	20230620	-12.94	7500	20231024	15.73	9970	-12.94	20230620	7500	15.73	20231024	9970	-12.94	20230620	7500	15.73	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
132	20231206	140429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8680	-250	5	-2.80	743922970	84865	111.75	8880	8880	8650	11600	6260	8930	8765.76	6.17	0	14950	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2004	4.41	0.49	12	0.37	1968.00	17755.00	9970	20230620	-12.94	7500	20231024	15.73	9970	-12.94	20230620	7500	15.73	20231024	9970	-12.94	20230620	7500	15.73	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
133	20231206	130425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8690	-240	5	-2.69	623537440	71018	93.51	8880	8880	8650	11600	6260	8930	8779.78	6.17	0	13353	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2006	4.42	0.49	12	0.31	1968.00	17755.00	9970	20230620	-12.84	7500	20231024	15.87	9970	-12.84	20230620	7500	15.87	20231024	9970	-12.84	20230620	7500	15.87	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
134	20231206	120424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8770	-160	5	-1.79	400103220	45360	59.73	8880	8880	8770	11600	6260	8930	8820.38	6.17	0	6730	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2025	4.46	0.49	12	0.20	1968.00	17755.00	9970	20230620	-12.04	7500	20231024	16.93	9970	-12.04	20230620	7500	16.93	20231024	9970	-12.04	20230620	7500	16.93	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
135	20231206	110430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-70	5	-0.78	233861190	26491	34.88	8880	8880	8810	11600	6260	8930	8827.56	6.17	0	2546	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2045	4.50	0.50	12	0.11	1968.00	17755.00	9970	20230620	-11.13	7500	20231024	18.13	9970	-11.13	20230620	7500	18.13	20231024	9970	-11.13	20230620	7500	18.13	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
136	20231206	100426	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-90	5	-1.01	138818250	15727	20.71	8880	8880	8810	11600	6260	8930	8826.09	6.17	0	698	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2041	4.49	0.50	12	0.07	1968.00	17755.00	9970	20230620	-11.33	7500	20231024	17.87	9970	-11.33	20230620	7500	17.87	20231024	9970	-11.33	20230620	7500	17.87	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
137	20231206	090428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-100	5	-1.12	16359540	1847	2.43	8880	8880	8830	11600	6260	8930	8853.20	6.17	0	-59	9156	9042	8876	8762	8596	9100	8820	116	2670	500	6600	10	1	23085880	2038	4.49	0.50	12	0.01	1968.00	17755.00	9970	20230620	-11.43	7500	20231024	17.73	9970	-11.43	20230620	7500	17.73	20231024	9970	-11.43	20230620	7500	17.73	20231024	0.85	N	044450	500	115 억	1424777	N	N	16	N	N
138	20231205	160428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	60	2	0.68	672513700	75677	55.78	8920	8990	8710	11530	6210	8870	8886.60	6.08	0	11989	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2062	4.54	0.50	12	0.33	1968.00	17755.00	9970	20230620	-10.43	7500	20231024	19.07	9970	-10.43	20230620	7500	19.07	20231024	9970	-10.43	20230620	7500	19.07	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
139	20231205	150427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8810	-60	5	-0.68	645777160	72671	53.56	8920	8990	8710	11530	6210	8870	8886.31	6.08	0	12163	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2034	4.48	0.50	12	0.31	1968.00	17755.00	9970	20230620	-11.63	7500	20231024	17.47	9970	-11.63	20230620	7500	17.47	20231024	9970	-11.63	20230620	7500	17.47	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
140	20231205	140427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	0	3	0.00	537123840	60389	44.51	8920	8990	8710	11530	6210	8870	8894.40	6.08	0	10571	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2048	4.51	0.50	12	0.26	1968.00	17755.00	9970	20230620	-11.03	7500	20231024	18.27	9970	-11.03	20230620	7500	18.27	20231024	9970	-11.03	20230620	7500	18.27	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
141	20231205	130427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	30	2	0.34	462613370	52015	38.34	8920	8990	8710	11530	6210	8870	8893.85	6.08	0	9630	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2055	4.52	0.50	12	0.23	1968.00	17755.00	9970	20230620	-10.73	7500	20231024	18.67	9970	-10.73	20230620	7500	18.67	20231024	9970	-10.73	20230620	7500	18.67	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
142	20231205	120424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	70	2	0.79	352656300	39691	29.25	8920	8990	8710	11530	6210	8870	8885.04	6.08	0	2154	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2064	4.54	0.50	12	0.17	1968.00	17755.00	9970	20230620	-10.33	7500	20231024	19.20	9970	-10.33	20230620	7500	19.20	20231024	9970	-10.33	20230620	7500	19.20	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
143	20231205	110424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	90	2	1.01	276639570	31173	22.98	8920	8990	8710	11530	6210	8870	8874.33	6.08	0	-941	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2068	4.55	0.50	12	0.14	1968.00	17755.00	9970	20230620	-10.13	7500	20231024	19.47	9970	-10.13	20230620	7500	19.47	20231024	9970	-10.13	20230620	7500	19.47	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
144	20231205	100425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-30	5	-0.34	115809250	13149	9.69	8920	8920	8710	11530	6210	8870	8807.46	6.08	0	2115	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2041	4.49	0.50	12	0.06	1968.00	17755.00	9970	20230620	-11.33	7500	20231024	17.87	9970	-11.33	20230620	7500	17.87	20231024	9970	-11.33	20230620	7500	17.87	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
145	20231205	090423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	-70	5	-0.79	25386650	2883	2.12	8920	8920	8710	11530	6210	8870	8805.64	6.08	0	-593	9156	9012	8886	8742	8616	8950	8680	116	2660	500	6560	10	1	23085880	2032	4.47	0.50	12	0.01	1968.00	17755.00	9970	20230620	-11.74	7500	20231024	17.33	9970	-11.74	20230620	7500	17.33	20231024	9970	-11.74	20230620	7500	17.33	20231024	0.82	N	044450	500	115 억	1403928	N	N	16	N	N
146	20231204	160424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-80	5	-0.89	1208357570	135457	77.72	9020	9030	8760	11630	6270	8950	8920.60	6.05	0	7534	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2048	4.51	0.50	12	0.59	1968.00	17755.00	9970	20230620	-11.03	7500	20231024	18.27	9970	-11.03	20230620	7500	18.27	20231024	9970	-11.03	20230620	7500	18.27	20231024	0.80	N	044450	500	115 억	1396907	N	N	16	N	N
147	20231204	150425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-60	5	-0.67	1189410590	133324	76.50	9020	9030	8760	11630	6270	8950	8921.20	6.05	0	7443	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2052	4.52	0.50	12	0.58	1968.00	17755.00	9970	20230620	-10.83	7500	20231024	18.53	9970	-10.83	20230620	7500	18.53	20231024	9970	-10.83	20230620	7500	18.53	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
148	20231204	140422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	-50	5	-0.56	1077058050	120675	69.24	9020	9030	8760	11630	6270	8950	8925.28	6.05	0	3847	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2055	4.52	0.50	12	0.52	1968.00	17755.00	9970	20230620	-10.73	7500	20231024	18.67	9970	-10.73	20230620	7500	18.67	20231024	9970	-10.73	20230620	7500	18.67	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
149	20231204	130422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-40	5	-0.45	1030496580	115448	66.24	9020	9030	8760	11630	6270	8950	8926.07	6.05	0	2664	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2057	4.53	0.50	12	0.50	1968.00	17755.00	9970	20230620	-10.63	7500	20231024	18.80	9970	-10.63	20230620	7500	18.80	20231024	9970	-10.63	20230620	7500	18.80	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
150	20231204	120421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	-30	5	-0.34	952957690	106778	61.27	9020	9030	8760	11630	6270	8950	8924.66	6.05	0	-13	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2059	4.53	0.50	12	0.46	1968.00	17755.00	9970	20230620	-10.53	7500	20231024	18.93	9970	-10.53	20230620	7500	18.93	20231024	9970	-10.53	20230620	7500	18.93	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
151	20231204	110423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	-30	5	-0.34	710430180	79687	45.72	9020	9020	8760	11630	6270	8950	8915.26	6.05	0	-12149	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2059	4.53	0.50	12	0.35	1968.00	17755.00	9970	20230620	-10.53	7500	20231024	18.93	9970	-10.53	20230620	7500	18.93	20231024	9970	-10.53	20230620	7500	18.93	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
152	20231204	100423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-130	5	-1.45	528192680	59196	33.96	9020	9020	8760	11630	6270	8950	8922.78	6.05	0	-14291	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2036	4.48	0.50	12	0.26	1968.00	17755.00	9970	20230620	-11.53	7500	20231024	17.60	9970	-11.53	20230620	7500	17.60	20231024	9970	-11.53	20230620	7500	17.60	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
153	20231204	090422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-40	5	-0.45	127745860	14352	8.23	9020	9020	8760	11630	6270	8950	8900.91	6.05	0	-3054	9263	9106	8943	8786	8623	9185	8865	116	2680	500	6620	10	1	23085880	2057	4.53	0.50	12	0.06	1968.00	17755.00	9970	20230620	-10.63	7500	20231024	18.80	9970	-10.63	20230620	7500	18.80	20231024	9970	-10.63	20230620	7500	18.80	20231024	0.80	N	044450	500	115 억	1396907	N	N	2	N	N
154	20231201	160422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	20	2	0.22	1561113240	174214	53.41	8840	9100	8780	11600	6260	8930	8960.90	6.06	0	-6378	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2066	4.55	0.50	12	0.75	1968.00	17755.00	9970	20230620	-10.23	7500	20231024	19.33	9970	-10.23	20230620	7500	19.33	20231024	9970	-10.23	20230620	7500	19.33	20231024	0.79	N	044450	500	115 억	1398287	N	N	2	N	N
155	20231201	150421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	10	2	0.11	1547643670	172709	52.94	8840	9100	8780	11600	6260	8930	8960.99	6.06	0	-6232	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2064	4.54	0.50	12	0.75	1968.00	17755.00	9970	20230620	-10.33	7500	20231024	19.20	9970	-10.33	20230620	7500	19.20	20231024	9970	-10.33	20230620	7500	19.20	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N
156	20231201	140421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	40	2	0.45	1423521520	158820	48.69	8840	9100	8780	11600	6260	8930	8963.11	6.06	0	-9349	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2071	4.56	0.51	12	0.69	1968.00	17755.00	9970	20230620	-10.03	7500	20231024	19.60	9970	-10.03	20230620	7500	19.60	20231024	9970	-10.03	20230620	7500	19.60	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N
157	20231201	130420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	60	2	0.67	1367061240	152533	46.76	8840	9100	8780	11600	6260	8930	8962.40	6.06	0	-10967	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2075	4.57	0.51	12	0.66	1968.00	17755.00	9970	20230620	-9.83	7500	20231024	19.87	9970	-9.83	20230620	7500	19.87	20231024	9970	-9.83	20230620	7500	19.87	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N
158	20231201	120424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	100	2	1.12	971541710	108903	33.38	8840	9070	8780	11600	6260	8930	8921.17	6.06	0	-6934	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2085	4.59	0.51	12	0.47	1968.00	17755.00	9970	20230620	-9.43	7500	20231024	20.40	9970	-9.43	20230620	7500	20.40	20231024	9970	-9.43	20230620	7500	20.40	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N
159	20231201	110423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	60	2	0.67	677202300	76236	23.37	8840	9020	8780	11600	6260	8930	8882.97	6.06	0	-10112	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2075	4.57	0.51	12	0.33	1968.00	17755.00	9970	20230620	-9.83	7500	20231024	19.87	9970	-9.83	20230620	7500	19.87	20231024	9970	-9.83	20230620	7500	19.87	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N
160	20231201	100425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-110	5	-1.23	387187510	43713	13.40	8840	8940	8780	11600	6260	8930	8857.49	6.06	0	-7037	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2036	4.48	0.50	12	0.19	1968.00	17755.00	9970	20230620	-11.53	7500	20231024	17.60	9970	-11.53	20230620	7500	17.60	20231024	9970	-11.53	20230620	7500	17.60	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N
161	20231201	090420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	0	3	0.00	30781810	3475	1.07	8840	8940	8810	11600	6260	8930	8858.07	6.06	0	-747	9316	9122	8846	8652	8376	9220	8750	116	2670	500	6600	10	1	23085880	2062	4.54	0.50	12	0.02	1968.00	17755.00	9970	20230620	-10.43	7500	20231024	19.07	9970	-10.43	20230620	7500	19.07	20231024	9970	-10.43	20230620	7500	19.07	20231024	0.79	N	044450	500	115 억	1398287	N	N	6	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History