KissMeData/009180/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160249	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
3	20231229	150247	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
4	20231229	140247	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
5	20231229	130247	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
6	20231229	120247	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
7	20231229	110239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
8	20231229	100241	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
9	20231229	090240	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	5	2	0.20	245405710	100582	42.14	2460	2465	2425	3175	1715	2445	2439.38	2.69	-7392	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	746001	N	N	5	N	N
10	20231228	160239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	5	2	0.20	244968495	100403	42.06	2460	2465	2425	3175	1715	2445	2439.38	2.71	0	-9436	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	753393	N	N	5	N	N
11	20231228	150241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	5	2	0.20	232022315	95120	39.85	2460	2460	2425	3175	1715	2445	2439.06	2.71	0	-9019	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.34	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
12	20231228	140240	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	-5	5	-0.20	192293565	78860	33.04	2460	2460	2425	3175	1715	2445	2438.13	2.71	0	-6823	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	677	2.77	0.65	12	0.28	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3355	-27.27	20230417	2275	7.25	20231010	3355	-27.27	20230417	2275	7.25	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
13	20231228	130238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-10	5	-0.41	168734220	69197	28.99	2460	2460	2425	3175	1715	2445	2438.14	2.71	0	-6390	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	676	2.76	0.65	12	0.25	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
14	20231228	120239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-15	5	-0.61	123403275	50558	21.18	2460	2460	2425	3175	1715	2445	2440.54	2.71	0	-6537	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	674	2.76	0.65	12	0.18	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3355	-27.57	20230417	2275	6.81	20231010	3355	-27.57	20230417	2275	6.81	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
15	20231228	110239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	5	2	0.20	67030640	27430	11.49	2460	2460	2425	3175	1715	2445	2443.52	2.71	0	403	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	680	2.78	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
16	20231228	100238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	0	3	0.00	55316170	22643	9.49	2460	2460	2425	3175	1715	2445	2442.63	2.71	0	1022	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	679	2.77	0.66	12	0.08	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3355	-27.12	20230417	2275	7.47	20231010	3355	-27.12	20230417	2275	7.47	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
17	20231228	090238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-10	5	-0.41	27359285	11198	4.69	2460	2460	2425	3175	1715	2445	2442.51	2.71	0	-5433	2575	2510	2475	2410	2375	2492	2392	145	730	500	1710	5	1	27752225	676	2.76	0.65	12	0.04	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.73	N	009180	500	144 억	753393	N	N	4	N	N
18	20231227	160238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	-80	5	-3.17	584678390	237672	240.49	2525	2540	2440	3280	1770	2525	2460.03	2.63	0	21618	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	679	2.77	0.66	12	0.86	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3355	-27.12	20230417	2275	7.47	20231010	3355	-27.12	20230417	2275	7.47	20231010	2.74	N	009180	500	144 억	729885	N	N	4	N	N
19	20231227	150239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2455	-70	5	-2.77	525603360	213544	216.08	2525	2540	2440	3280	1770	2525	2461.34	2.63	0	25569	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	681	2.78	0.66	12	0.77	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3355	-26.83	20230417	2275	7.91	20231010	3355	-26.83	20230417	2275	7.91	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
20	20231227	140239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-55	5	-2.18	452557975	183728	185.91	2525	2540	2445	3280	1770	2525	2463.20	2.63	0	25708	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	685	2.80	0.66	12	0.66	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3355	-26.38	20230417	2275	8.57	20231010	3355	-26.38	20230417	2275	8.57	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
21	20231227	130238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-60	5	-2.38	256776945	103784	105.02	2525	2540	2445	3280	1770	2525	2474.15	2.63	0	-14174	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	684	2.79	0.66	12	0.37	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
22	20231227	120237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-50	5	-1.98	238446340	96346	97.49	2525	2540	2445	3280	1770	2525	2474.90	2.63	0	-13071	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	687	2.81	0.66	12	0.35	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
23	20231227	110239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-65	5	-2.57	211590070	85477	86.49	2525	2540	2445	3280	1770	2525	2475.40	2.63	0	-10288	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	683	2.79	0.66	12	0.31	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3355	-26.68	20230417	2275	8.13	20231010	3355	-26.68	20230417	2275	8.13	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
24	20231227	100239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-50	5	-1.98	104314940	41927	42.42	2525	2540	2465	3280	1770	2525	2488.01	2.63	0	-9314	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	687	2.81	0.66	12	0.15	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
25	20231227	090239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2540	15	2	0.59	2555630	1012	1.02	2525	2540	2525	3280	1770	2525	2525.33	2.63	0	0	2628	2576	2538	2486	2448	2557	2467	145	755	500	1760	5	1	27752225	705	2.88	0.68	12	0.00	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.74	N	009180	500	144 억	729885	N	N	0	N	N
26	20231226	160239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	-15	5	-0.59	247294245	97938	153.62	2545	2590	2500	3300	1780	2540	2525.01	2.68	0	-16125	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	701	2.86	0.68	12	0.35	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
27	20231226	150238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2520	-20	5	-0.79	234426680	92829	145.60	2545	2590	2500	3300	1780	2540	2525.36	2.68	0	-16233	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	699	2.86	0.68	12	0.33	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
28	20231226	140239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	-30	5	-1.18	219379055	86840	136.21	2545	2590	2500	3300	1780	2540	2526.24	2.68	0	-13967	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	697	2.85	0.67	12	0.31	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
29	20231226	130239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	-25	5	-0.98	178406845	70470	110.53	2545	2590	2505	3300	1780	2540	2531.67	2.68	0	-13537	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	698	2.85	0.67	12	0.25	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
30	20231226	120239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	-25	5	-0.98	157861360	62273	97.68	2545	2590	2505	3300	1780	2540	2534.99	2.68	0	-13397	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	698	2.85	0.67	12	0.22	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
31	20231226	110241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	-25	5	-0.98	148494430	58541	91.82	2545	2590	2505	3300	1780	2540	2536.59	2.68	0	-13178	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	698	2.85	0.67	12	0.21	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
32	20231226	100239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	-25	5	-0.98	121721070	47860	75.07	2545	2590	2510	3300	1780	2540	2543.27	2.68	0	-13240	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	698	2.85	0.67	12	0.17	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
33	20231226	090239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2550	10	2	0.39	9128000	3589	5.63	2545	2550	2540	3300	1780	2540	2543.33	2.68	0	-669	2596	2567	2546	2517	2496	2565	2515	145	760	500	1770	5	1	27752225	708	2.89	0.68	12	0.01	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.69	N	009180	500	144 억	743845	N	N	0	N	N
34	20231222	160236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	0	3	0.00	162222265	63707	46.70	2540	2575	2525	3300	1780	2540	2546.40	2.69	0	-4718	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	705	2.88	0.68	12	0.23	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
35	20231222	150236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	5	2	0.20	128774075	50518	37.03	2540	2575	2525	3300	1780	2540	2549.08	2.69	0	-7430	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	706	2.89	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
36	20231222	140235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2555	15	2	0.59	109190755	42822	31.39	2540	2575	2525	3300	1780	2540	2549.88	2.69	0	-6097	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	709	2.90	0.69	12	0.15	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
37	20231222	130233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2550	10	2	0.39	86417670	33898	24.85	2540	2575	2525	3300	1780	2540	2549.35	2.69	0	-3677	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	708	2.89	0.68	12	0.12	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
38	20231222	120235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	5	2	0.20	73621705	28873	21.17	2540	2575	2525	3300	1780	2540	2549.85	2.69	0	-1392	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	706	2.89	0.68	12	0.10	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
39	20231222	110235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2575	35	2	1.38	60175695	23613	17.31	2540	2575	2525	3300	1780	2540	2548.42	2.69	0	1517	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	715	2.92	0.69	12	0.09	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3355	-23.25	20230417	2275	13.19	20231010	3355	-23.25	20230417	2275	13.19	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
40	20231222	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2555	15	2	0.59	32878565	12951	9.49	2540	2560	2525	3300	1780	2540	2538.69	2.69	0	1401	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	709	2.90	0.69	12	0.05	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
41	20231222	090234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2555	15	2	0.59	16707525	6585	4.83	2540	2555	2525	3300	1780	2540	2537.20	2.69	0	509	2666	2602	2571	2507	2476	2587	2492	145	760	500	1770	5	1	27752225	709	2.90	0.69	12	0.02	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.73	N	009180	500	144 억	746723	N	N	0	N	N
42	20231221	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	-90	5	-3.42	351358065	136413	37.95	2630	2635	2540	3415	1845	2630	2575.84	2.72	0	-12321	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	705	2.88	0.68	12	0.49	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
43	20231221	150235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2560	-70	5	-2.66	322263535	124971	34.77	2630	2635	2540	3415	1845	2630	2578.65	2.72	0	-7753	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	710	2.90	0.69	12	0.45	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
44	20231221	140233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	-60	5	-2.28	306750970	118911	33.08	2630	2635	2540	3415	1845	2630	2579.61	2.72	0	-6757	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	713	2.91	0.69	12	0.43	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
45	20231221	130235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	-60	5	-2.28	293582760	113782	31.65	2630	2635	2540	3415	1845	2630	2580.16	2.72	0	-6336	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	713	2.91	0.69	12	0.41	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
46	20231221	120234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2560	-70	5	-2.66	273934800	106124	29.52	2630	2635	2540	3415	1845	2630	2581.21	2.72	0	-5509	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	710	2.90	0.69	12	0.38	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
47	20231221	110236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	-85	5	-3.23	232833660	89994	25.04	2630	2635	2540	3415	1845	2630	2587.15	2.72	0	-8926	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	706	2.89	0.68	12	0.32	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
48	20231221	100233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2590	-40	5	-1.52	105591085	40402	11.24	2630	2635	2585	3415	1845	2630	2613.46	2.72	0	-7804	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	719	2.94	0.70	12	0.15	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
49	20231221	090235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2610	-20	5	-0.76	12228155	4650	1.29	2630	2630	2610	3415	1845	2630	2629.70	2.72	0	-171	2753	2691	2608	2546	2463	2722	2577	145	785	500	1840	5	1	27752225	724	2.96	0.70	12	0.02	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.78	N	009180	500	144 억	753565	N	N	0	N	N
50	20231220	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2630	105	2	4.16	939597570	358683	277.30	2540	2670	2525	3280	1770	2525	2619.52	2.50	0	46825	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	730	2.98	0.71	12	1.29	882.00	3726.00	3355	20230417	-21.61	2275	20231010	15.60	3355	-21.61	20230417	2275	15.60	20231010	3355	-21.61	20230417	2275	15.60	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
51	20231220	150246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2625	100	2	3.96	834756225	318753	246.43	2540	2670	2525	3280	1770	2525	2618.82	2.50	0	44616	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	728	2.98	0.70	12	1.15	882.00	3726.00	3355	20230417	-21.76	2275	20231010	15.38	3355	-21.76	20230417	2275	15.38	20231010	3355	-21.76	20230417	2275	15.38	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
52	20231220	140249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2660	135	2	5.35	661100150	252829	195.47	2540	2670	2525	3280	1770	2525	2614.81	2.50	0	35872	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	738	3.02	0.71	12	0.91	882.00	3726.00	3355	20230417	-20.72	2275	20231010	16.92	3355	-20.72	20230417	2275	16.92	20231010	3355	-20.72	20230417	2275	16.92	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
53	20231220	130248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2590	65	2	2.57	201301170	78476	60.67	2540	2595	2525	3280	1770	2525	2565.13	2.50	0	19619	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	719	2.94	0.70	12	0.28	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
54	20231220	120233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	45	2	1.78	120423685	47151	36.45	2540	2580	2525	3280	1770	2525	2554.00	2.50	0	8374	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	713	2.91	0.69	12	0.17	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
55	20231220	110235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	45	2	1.78	91744410	35974	27.81	2540	2580	2525	3280	1770	2525	2550.30	2.50	0	6727	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	713	2.91	0.69	12	0.13	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
56	20231220	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	20	2	0.79	51743885	20351	15.73	2540	2555	2525	3280	1770	2525	2542.58	2.50	0	4096	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	706	2.89	0.68	12	0.07	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
57	20231220	090234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	0	3	0.00	1982865	783	0.61	2540	2540	2525	3280	1770	2525	2532.43	2.50	0	-602	2645	2585	2550	2490	2455	2567	2472	145	755	500	1760	5	1	27752225	701	2.86	0.68	12	0.00	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.81	N	009180	500	144 억	693352	N	N	0	N	N
58	20231219	160234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	-60	5	-2.32	330227755	129345	80.96	2610	2610	2515	3360	1810	2585	2553.24	2.57	0	-24189	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	701	2.86	0.68	12	0.47	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
59	20231219	150235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	-55	5	-2.13	289247425	113112	70.80	2610	2610	2525	3360	1810	2585	2557.11	2.57	0	-22834	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	702	2.87	0.68	12	0.41	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
60	20231219	140235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	-55	5	-2.13	266169980	104013	65.10	2610	2610	2525	3360	1810	2585	2558.94	2.57	0	-19413	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	702	2.87	0.68	12	0.37	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
61	20231219	130235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	-60	5	-2.32	246624600	96296	60.27	2610	2610	2525	3360	1810	2585	2561.04	2.57	0	-17306	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	701	2.86	0.68	12	0.35	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
62	20231219	120235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	-45	5	-1.74	219081975	85411	53.46	2610	2610	2530	3360	1810	2585	2564.97	2.57	0	-16013	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	705	2.88	0.68	12	0.31	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
63	20231219	110236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	-55	5	-2.13	191360285	74478	46.62	2610	2610	2530	3360	1810	2585	2569.30	2.57	0	-13193	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	702	2.87	0.68	12	0.27	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
64	20231219	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	-15	5	-0.58	130201310	50507	31.61	2610	2610	2540	3360	1810	2585	2577.85	2.57	0	-10769	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	713	2.91	0.69	12	0.18	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
65	20231219	090233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2590	5	2	0.19	34147115	13101	8.20	2610	2610	2590	3360	1810	2585	2606.89	2.57	0	-8308	2648	2616	2578	2546	2508	2632	2562	145	775	500	1800	5	1	27752225	719	2.94	0.70	12	0.05	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.75	N	009180	500	144 억	712457	N	N	0	N	N
66	20231218	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2585	45	2	1.77	410244260	159020	313.20	2540	2610	2540	3300	1780	2540	2579.83	2.55	0	-1560	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	717	2.93	0.69	12	0.57	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
67	20231218	150233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2565	25	2	0.98	399614650	154893	305.07	2540	2610	2540	3300	1780	2540	2579.94	2.55	0	-1616	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	712	2.91	0.69	12	0.56	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3355	-23.55	20230417	2275	12.75	20231010	3355	-23.55	20230417	2275	12.75	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
68	20231218	140234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2585	45	2	1.77	368326265	142738	281.13	2540	2610	2540	3300	1780	2540	2580.44	2.55	0	2734	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	717	2.93	0.69	12	0.51	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
69	20231218	130234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2580	40	2	1.57	328029545	127162	250.45	2540	2610	2540	3300	1780	2540	2579.62	2.55	0	5013	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	716	2.93	0.69	12	0.46	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
70	20231218	120232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2580	40	2	1.57	311132475	120610	237.55	2540	2610	2540	3300	1780	2540	2579.66	2.55	0	8134	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	716	2.93	0.69	12	0.43	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
71	20231218	110233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2575	35	2	1.38	287372365	111393	219.39	2540	2610	2540	3300	1780	2540	2579.81	2.55	0	9645	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	715	2.92	0.69	12	0.40	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3355	-23.25	20230417	2275	13.19	20231010	3355	-23.25	20230417	2275	13.19	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
72	20231218	100232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2585	45	2	1.77	246213305	95464	188.02	2540	2610	2540	3300	1780	2540	2579.13	2.55	0	10177	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	717	2.93	0.69	12	0.34	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
73	20231218	090230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2575	35	2	1.38	47653580	18709	36.85	2540	2575	2540	3300	1780	2540	2547.10	2.55	0	1470	2566	2552	2526	2512	2486	2560	2520	145	760	500	1770	5	1	27752225	715	2.92	0.69	12	0.07	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3355	-23.25	20230417	2275	13.19	20231010	3355	-23.25	20230417	2275	13.19	20231010	2.72	N	009180	500	144 억	707343	N	N	0	N	N
74	20231215	160232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	35	2	1.40	127874000	50768	62.54	2510	2540	2500	3255	1755	2505	2516.75	2.56	0	-8441	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	705	2.88	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
75	20231215	150234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	10	2	0.40	94423670	37598	46.32	2510	2525	2500	3255	1755	2505	2511.59	2.56	0	-7959	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	698	2.85	0.67	12	0.14	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
76	20231215	140233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	10	2	0.40	87160340	34709	42.76	2510	2525	2500	3255	1755	2505	2511.37	2.56	0	-6587	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	698	2.85	0.67	12	0.13	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
77	20231215	130232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	0	3	0.00	79199360	31535	38.85	2510	2525	2505	3255	1755	2505	2511.71	2.56	0	-6600	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.11	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
78	20231215	120231	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	0	3	0.00	59874005	23831	29.36	2510	2525	2505	3255	1755	2505	2512.80	2.56	0	-2237	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
79	20231215	110233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	5	2	0.20	46104230	18335	22.59	2510	2525	2505	3255	1755	2505	2515.15	2.56	0	-1892	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	697	2.85	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
80	20231215	100233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2520	15	2	0.60	20156320	8025	9.89	2510	2520	2505	3255	1755	2505	2512.74	2.56	0	-1008	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	699	2.86	0.68	12	0.03	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
81	20231215	090231	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	5	2	0.20	5237970	2089	2.57	2510	2510	2510	3255	1755	2505	2510.00	2.56	0	-886	2541	2522	2506	2487	2471	2532	2497	145	750	500	1750	5	1	27752225	697	2.85	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.71	N	009180	500	144 억	711493	N	N	0	N	N
82	20231214	160232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	15	2	0.60	203189295	81171	266.70	2495	2525	2490	3235	1745	2490	2503.40	2.57	0	-20405	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	695	2.84	0.67	12	0.29	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
83	20231214	150238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	188475920	75282	247.35	2495	2525	2490	3235	1745	2490	2503.80	2.57	0	-18882	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
84	20231214	140239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2520	30	2	1.20	143319470	57282	188.21	2495	2525	2490	3235	1745	2490	2502.23	2.57	0	-6550	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	699	2.86	0.68	12	0.21	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
85	20231214	130238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	15	2	0.60	89669220	35920	118.02	2495	2505	2490	3235	1745	2490	2496.56	2.57	0	-7916	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	695	2.84	0.67	12	0.13	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
86	20231214	120240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	67740145	27139	89.17	2495	2505	2490	3235	1745	2490	2496.30	2.57	0	-7699	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
87	20231214	110234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	5	2	0.20	44404210	17786	58.44	2495	2505	2490	3235	1745	2490	2497.02	2.57	0	-4064	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	692	2.83	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
88	20231214	100230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	33276330	13324	43.78	2495	2505	2495	3235	1745	2490	2498.14	2.57	0	-2354	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
89	20231214	090222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	4600820	1845	6.06	2495	2500	2495	3235	1745	2490	2499.06	2.57	0	0	2526	2507	2491	2472	2456	2500	2465	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.70	N	009180	500	144 억	712143	N	N	0	N	N
90	20231213	160230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	-5	5	-0.20	75720495	30435	136.66	2500	2510	2475	3240	1750	2495	2487.94	2.59	0	-8570	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	691	2.82	0.67	12	0.11	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
91	20231213	150236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-20	5	-0.80	69526635	27940	125.46	2500	2510	2475	3240	1750	2495	2488.43	2.59	0	-8183	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	687	2.81	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
92	20231213	140237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-10	5	-0.40	44031085	17671	79.35	2500	2510	2480	3240	1750	2495	2491.71	2.59	0	-7420	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	690	2.82	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
93	20231213	130235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-10	5	-0.40	42370040	17002	76.34	2500	2510	2480	3240	1750	2495	2492.06	2.59	0	-7453	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	690	2.82	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
94	20231213	120234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-10	5	-0.40	39370325	15796	70.93	2500	2510	2480	3240	1750	2495	2492.42	2.59	0	-6374	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	690	2.82	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
95	20231213	110234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	0	3	0.00	33156985	13299	59.72	2500	2510	2480	3240	1750	2495	2493.19	2.59	0	-5514	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	692	2.83	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
96	20231213	100236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	-5	5	-0.20	26602975	10665	47.89	2500	2510	2480	3240	1750	2495	2494.42	2.59	0	-5214	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	691	2.82	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
97	20231213	090233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	5	2	0.20	4085000	1634	7.34	2500	2500	2500	3240	1750	2495	2500.00	2.59	0	2	2535	2515	2500	2480	2465	2507	2472	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.70	N	009180	500	144 억	719833	N	N	0	N	N
98	20231212	160224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	-10	5	-0.40	54621745	21868	67.46	2505	2520	2485	3255	1755	2505	2497.79	2.62	0	-6699	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	692	2.83	0.67	12	0.08	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
99	20231212	150230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	-15	5	-0.60	51010185	20418	62.99	2505	2520	2485	3255	1755	2505	2498.29	2.62	0	-6346	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	691	2.82	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
100	20231212	140223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	0	3	0.00	37635055	15068	46.48	2505	2520	2485	3255	1755	2505	2497.67	2.62	0	-3980	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
101	20231212	130221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-5	5	-0.20	37067545	14841	45.78	2505	2520	2485	3255	1755	2505	2497.63	2.62	0	-3803	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	694	2.83	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
102	20231212	120220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	-10	5	-0.40	28581785	11435	35.28	2505	2520	2485	3255	1755	2505	2499.49	2.62	0	-2549	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	692	2.83	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
103	20231212	110221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	-15	5	-0.60	23732390	9497	29.30	2505	2520	2485	3255	1755	2505	2498.92	2.62	0	-2412	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	691	2.82	0.67	12	0.03	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
104	20231212	100230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	0	3	0.00	16534495	6608	20.38	2505	2520	2490	3255	1755	2505	2502.19	2.62	0	-2412	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
105	20231212	090226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	0	3	0.00	1781055	711	2.19	2505	2505	2505	3255	1755	2505	2505.00	2.62	0	10	2555	2530	2505	2480	2455	2542	2492	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.66	N	009180	500	144 억	725968	N	N	0	N	N
106	20231211	160228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	25	2	1.01	78897935	31469	62.43	2480	2530	2480	3220	1740	2480	2507.16	2.59	-8440	-3166	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	695	2.84	0.67	12	0.11	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
107	20231211	150227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	15	2	0.60	76330010	30442	60.39	2480	2530	2480	3220	1740	2480	2507.39	2.59	-8440	-3166	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	692	2.83	0.67	12	0.11	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
108	20231211	140227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	25	2	1.01	62387210	24862	49.32	2480	2530	2480	3220	1740	2480	2509.34	2.59	-8440	-3335	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	695	2.84	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
109	20231211	130228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	25	2	1.01	58349685	23249	46.12	2480	2530	2480	3220	1740	2480	2509.77	2.59	-8440	-3611	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	695	2.84	0.67	12	0.08	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
110	20231211	120229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	30	2	1.21	46446680	18485	36.67	2480	2530	2480	3220	1740	2480	2512.67	2.59	-8440	-3108	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	697	2.85	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
111	20231211	110227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	40	2	1.61	35364655	14072	27.92	2480	2530	2480	3220	1740	2480	2513.12	2.59	-8440	-323	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	699	2.86	0.68	12	0.05	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
112	20231211	100227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	40	2	1.61	28836400	11479	22.77	2480	2530	2480	3220	1740	2480	2512.10	2.59	-8440	-1130	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	699	2.86	0.68	12	0.04	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
113	20231211	090228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	5	2	0.20	458875	185	0.37	2480	2485	2480	3220	1740	2480	2480.41	2.59	-8440	0	2520	2500	2475	2455	2430	2510	2465	145	740	500	1730	5	1	27752225	690	2.82	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.66	N	009180	500	144 억	719278	N	N	0	N	N
114	20231208	160225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	10	2	0.40	124621230	50398	106.30	2470	2495	2450	3210	1730	2470	2472.60	2.59	0	6633	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	688	2.81	0.67	12	0.18	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
115	20231208	150226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	10	2	0.40	117224305	47414	100.00	2470	2495	2450	3210	1730	2470	2472.36	2.59	0	6403	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	688	2.81	0.67	12	0.17	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
116	20231208	140226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	15	2	0.61	78448120	31782	67.03	2470	2495	2450	3210	1730	2470	2468.32	2.59	0	4109	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	690	2.82	0.67	12	0.11	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
117	20231208	130224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	15	2	0.61	70444045	28547	60.21	2470	2495	2450	3210	1730	2470	2467.65	2.59	0	3119	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	690	2.82	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
118	20231208	120224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	0	3	0.00	67220915	27243	57.46	2470	2495	2450	3210	1730	2470	2467.45	2.59	0	3103	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	685	2.80	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3355	-26.38	20230417	2275	8.57	20231010	3355	-26.38	20230417	2275	8.57	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
119	20231208	110221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	5	2	0.20	63268330	25646	54.09	2470	2495	2450	3210	1730	2470	2466.98	2.59	0	3104	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	687	2.81	0.66	12	0.09	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
120	20231208	100225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	10	2	0.40	46827130	19008	40.09	2470	2495	2450	3210	1730	2470	2463.53	2.59	0	3152	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	688	2.81	0.67	12	0.07	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
121	20231208	090224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	15	2	0.61	1564280	632	1.33	2470	2485	2470	3210	1730	2470	2475.47	2.59	0	-6	2576	2522	2491	2437	2406	2507	2422	145	740	500	1720	5	1	27752225	690	2.82	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.61	N	009180	500	144 억	719278	N	N	10	N	N
122	20231207	160224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-55	5	-2.18	117462085	47265	62.74	2525	2545	2460	3280	1770	2525	2485.26	2.60	0	-2446	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	685	2.80	0.66	12	0.17	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3355	-26.38	20230417	2275	8.57	20231010	3355	-26.38	20230417	2275	8.57	20231010	2.61	N	009180	500	144 억	722099	N	N	10	N	N
123	20231207	150225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-35	5	-1.39	108149955	43499	57.74	2525	2545	2460	3280	1770	2525	2486.26	2.60	0	-2381	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	691	2.82	0.67	12	0.16	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
124	20231207	140225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-35	5	-1.39	100687830	40491	53.75	2525	2545	2460	3280	1770	2525	2486.67	2.60	0	-2106	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	691	2.82	0.67	12	0.15	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
125	20231207	130222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-60	5	-2.38	95445090	38375	50.94	2525	2545	2460	3280	1770	2525	2487.17	2.60	0	-2562	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	684	2.79	0.66	12	0.14	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
126	20231207	120223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-45	5	-1.78	71429065	28650	38.03	2525	2545	2460	3280	1770	2525	2493.16	2.60	0	-4833	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	688	2.81	0.67	12	0.10	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
127	20231207	110221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-25	5	-0.99	32159485	12810	17.00	2525	2545	2495	3280	1770	2525	2510.50	2.60	0	-4806	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	694	2.83	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
128	20231207	100223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-5	5	-0.20	9820135	3896	5.17	2525	2525	2510	3280	1770	2525	2520.57	2.60	0	-2028	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	699	2.86	0.68	12	0.01	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
129	20231207	090224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	0	3	0.00	737300	292	0.39	2525	2525	2525	3280	1770	2525	2525.00	2.60	0	-20	2588	2556	2533	2501	2478	2545	2490	145	755	500	1760	5	1	27752225	701	2.86	0.68	12	0.00	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.61	N	009180	500	144 억	722099	N	N	27	N	N
130	20231206	160219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	0	3	0.00	185995850	73376	115.80	2530	2565	2510	3280	1770	2525	2534.87	2.60	0	1668	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	701	2.86	0.68	12	0.26	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.60	N	009180	500	144 억	720964	N	N	27	N	N
131	20231206	150225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	0	3	0.00	169082085	66669	105.22	2530	2565	2510	3280	1770	2525	2536.14	2.60	0	-1912	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	701	2.86	0.68	12	0.24	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
132	20231206	140222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2540	15	2	0.59	159366780	62828	99.15	2530	2565	2510	3280	1770	2525	2536.56	2.60	0	-1196	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	705	2.88	0.68	12	0.23	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
133	20231206	130222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2540	15	2	0.59	149284475	58861	92.89	2530	2565	2510	3280	1770	2525	2536.22	2.60	0	-2002	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	705	2.88	0.68	12	0.21	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
134	20231206	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	25	2	0.99	134350545	52951	83.57	2530	2565	2515	3280	1770	2525	2537.26	2.60	0	-2399	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	708	2.89	0.68	12	0.19	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
135	20231206	110224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	35	2	1.39	55689775	21910	34.58	2530	2565	2525	3280	1770	2525	2541.75	2.60	0	-6100	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	710	2.90	0.69	12	0.08	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
136	20231206	100222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	25	2	0.99	39791305	15678	24.74	2530	2550	2525	3280	1770	2525	2538.03	2.60	0	-5871	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	708	2.89	0.68	12	0.06	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
137	20231206	090224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2535	10	2	0.40	2586665	1022	1.61	2530	2535	2530	3280	1770	2525	2530.98	2.60	0	-81	2621	2572	2541	2492	2461	2557	2477	145	755	500	1760	5	1	27752225	704	2.87	0.68	12	0.00	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	3355	-24.44	20230417	2275	11.43	20231010	3355	-24.44	20230417	2275	11.43	20231010	2.60	N	009180	500	144 억	720964	N	N	7	N	N
138	20231205	160223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	-60	5	-2.32	160773575	63177	56.04	2585	2590	2510	3360	1810	2585	2544.82	2.69	0	-15117	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	701	2.86	0.68	12	0.23	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
139	20231205	150223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	-60	5	-2.32	130150730	51031	45.27	2585	2590	2515	3360	1810	2585	2550.42	2.69	0	-11650	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	701	2.86	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
140	20231205	140224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-35	5	-1.35	93235375	36443	32.33	2585	2590	2540	3360	1810	2585	2558.39	2.69	0	-10298	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	708	2.89	0.68	12	0.13	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
141	20231205	130223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-35	5	-1.35	84613690	33063	29.33	2585	2590	2540	3360	1810	2585	2559.17	2.69	0	-11319	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	708	2.89	0.68	12	0.12	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
142	20231205	120223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	-30	5	-1.16	62985300	24569	21.79	2585	2590	2545	3360	1810	2585	2563.61	2.69	0	-5853	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	709	2.90	0.69	12	0.09	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
143	20231205	110222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	-25	5	-0.97	58922820	22977	20.38	2585	2590	2545	3360	1810	2585	2564.43	2.69	0	-4706	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	710	2.90	0.69	12	0.08	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
144	20231205	100223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-35	5	-1.35	52039090	20285	17.99	2585	2590	2545	3360	1810	2585	2565.40	2.69	0	-4119	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	708	2.89	0.68	12	0.07	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
145	20231205	090220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	0	3	0.00	10898190	4214	3.74	2585	2590	2585	3360	1810	2585	2586.19	2.69	0	-2552	2641	2612	2566	2537	2491	2627	2552	145	775	500	1800	5	1	27752225	717	2.93	0.69	12	0.02	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.69	N	009180	500	144 억	747233	N	N	7	N	N
146	20231204	160222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	60	2	2.38	288167545	112689	107.03	2535	2595	2520	3280	1770	2525	2557.17	2.62	0	19356	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	717	2.93	0.69	12	0.41	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.66	N	009180	500	144 억	727151	N	N	7	N	N
147	20231204	150224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	55	2	2.18	237706475	93159	88.48	2535	2585	2520	3280	1770	2525	2551.62	2.62	0	21937	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	716	2.93	0.69	12	0.34	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
148	20231204	140222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	30	2	1.19	153085780	60128	57.11	2535	2560	2520	3280	1770	2525	2546.00	2.62	0	16408	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	709	2.90	0.69	12	0.22	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
149	20231204	130221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	25	2	0.99	131903625	51823	49.22	2535	2560	2520	3280	1770	2525	2545.27	2.62	0	14582	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	708	2.89	0.68	12	0.19	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
150	20231204	120221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	35	2	1.39	124480495	48914	46.46	2535	2560	2520	3280	1770	2525	2544.88	2.62	0	14081	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	710	2.90	0.69	12	0.18	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
151	20231204	110222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	25	2	0.99	68992205	27166	25.80	2535	2555	2520	3280	1770	2525	2539.65	2.62	0	5579	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	708	2.89	0.68	12	0.10	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
152	20231204	100221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2540	15	2	0.59	29337695	11583	11.00	2535	2545	2520	3280	1770	2525	2532.82	2.62	0	872	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	705	2.88	0.68	12	0.04	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
153	20231204	090221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2540	15	2	0.59	7579355	2989	2.84	2535	2545	2535	3280	1770	2525	2535.75	2.62	0	472	2585	2555	2530	2500	2475	2542	2487	145	755	500	1760	5	1	27752225	705	2.88	0.68	12	0.01	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.66	N	009180	500	144 억	727151	N	N	3	N	N
154	20231201	160221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	-25	5	-0.98	265346450	105122	97.31	2555	2560	2505	3315	1785	2550	2523.71	2.60	0	5590	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	701	2.86	0.68	12	0.38	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.76	N	009180	500	144 억	722856	N	N	3	N	N
155	20231201	150222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	-40	5	-1.57	241248355	95533	88.44	2555	2560	2510	3315	1785	2550	2524.80	2.60	0	4104	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	697	2.85	0.67	12	0.34	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N
156	20231201	140221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-35	5	-1.37	159626580	63073	58.39	2555	2560	2510	3315	1785	2550	2530.24	2.60	0	1735	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	698	2.85	0.67	12	0.23	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N
157	20231201	130220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	-20	5	-0.78	87064305	34244	31.70	2555	2560	2525	3315	1785	2550	2542.04	2.60	0	1042	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	702	2.87	0.68	12	0.12	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N
158	20231201	120222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2545	-5	5	-0.20	73064005	28717	26.58	2555	2560	2525	3315	1785	2550	2543.88	2.60	0	2139	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	706	2.89	0.68	12	0.10	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N
159	20231201	110220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2545	-5	5	-0.20	51447625	20207	18.71	2555	2560	2525	3315	1785	2550	2545.63	2.60	0	2001	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	706	2.89	0.68	12	0.07	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N
160	20231201	100222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	0	3	0.00	39319595	15445	14.30	2555	2560	2525	3315	1785	2550	2545.21	2.60	0	1476	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	708	2.89	0.68	12	0.06	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N
161	20231201	090219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	5	2	0.20	6781965	2658	2.46	2555	2555	2555	3315	1785	2550	2555.00	2.60	0	2	2610	2580	2545	2515	2480	2595	2530	145	765	500	1780	5	1	27752225	709	2.90	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.76	N	009180	500	144 억	722856	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History