KissMeData/129260/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160923	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
3	20231229	150910	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
4	20231229	140909	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
5	20231229	130910	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
6	20231229	120912	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
7	20231229	110831	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
8	20231229	100840	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
9	20231229	090839	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.75	-3917	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	817930	N	N	5	N	N
10	20231228	160831	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	111540825	47250	102.31	2385	2385	2345	3100	1670	2385	2360.64	2.76	0	-3936	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3035	-21.91	20230202	2185	8.47	20231031	1.76	N	129260	500	148 억	821847	N	N	5	N	N
11	20231228	150838	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-10	5	-0.42	109203445	46264	100.18	2385	2385	2345	3100	1670	2385	2360.44	2.76	0	-3638	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	707	2.29	0.27	12	0.16	1036.00	8646.00	3090	20221227	-23.14	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3035	-21.75	20230202	2185	8.70	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
12	20231228	140830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2365	-20	5	-0.84	92311185	39131	84.73	2385	2385	2345	3100	1670	2385	2359.03	2.76	0	-3334	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	704	2.28	0.27	12	0.13	1036.00	8646.00	3090	20221227	-23.46	2185	20231031	8.24	3035	-22.08	20230202	2185	8.24	20231031	3035	-22.08	20230202	2185	8.24	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
13	20231228	130830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-30	5	-1.26	44719850	18979	41.10	2385	2385	2345	3100	1670	2385	2356.28	2.76	0	-8898	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	701	2.27	0.27	12	0.06	1036.00	8646.00	3090	20221227	-23.79	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3035	-22.41	20230202	2185	7.78	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
14	20231228	120832	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-25	5	-1.05	32674975	13869	30.03	2385	2385	2345	3100	1670	2385	2355.97	2.76	0	-6462	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	702	2.28	0.27	12	0.05	1036.00	8646.00	3090	20221227	-23.62	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3035	-22.24	20230202	2185	8.01	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
15	20231228	110835	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-30	5	-1.26	20471815	8693	18.82	2385	2385	2345	3100	1670	2385	2354.98	2.76	0	-4022	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	701	2.27	0.27	12	0.03	1036.00	8646.00	3090	20221227	-23.79	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3035	-22.41	20230202	2185	7.78	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
16	20231228	100830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	-35	5	-1.47	8855470	3756	8.13	2385	2385	2350	3100	1670	2385	2357.69	2.76	0	-1902	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	699	2.27	0.27	12	0.01	1036.00	8646.00	3090	20221227	-23.95	2185	20231031	7.55	3035	-22.57	20230202	2185	7.55	20231031	3035	-22.57	20230202	2185	7.55	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
17	20231228	090836	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-30	5	-1.26	1636775	692	1.50	2385	2385	2355	3100	1670	2385	2365.28	2.76	0	-462	2455	2420	2390	2355	2325	2405	2340	149	715	500	1660	5	1	29747874	701	2.27	0.27	12	0.00	1036.00	8646.00	3090	20221227	-23.79	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3035	-22.41	20230202	2185	7.78	20231031	1.76	N	129260	500	148 억	821847	N	N	4	N	N
18	20231227	160823	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	-50	5	-2.05	109988195	46183	111.55	2420	2425	2360	3165	1705	2435	2381.57	2.79	0	-9011	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	709	2.30	0.28	12	0.16	1036.00	8646.00	3090	20221227	-22.82	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3090	-22.82	20221227	2185	9.15	20231031	1.77	N	129260	500	148 억	830240	N	N	4	N	N
19	20231227	150835	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2365	-70	5	-2.87	106791080	44840	108.31	2420	2425	2360	3165	1705	2435	2381.60	2.79	0	-8627	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	704	2.28	0.27	12	0.15	1036.00	8646.00	3090	20221227	-23.46	2185	20231031	8.24	3035	-22.08	20230202	2185	8.24	20231031	3090	-23.46	20221227	2185	8.24	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
20	20231227	140832	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-65	5	-2.67	98954560	41529	100.31	2420	2425	2360	3165	1705	2435	2382.78	2.79	0	-6189	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	705	2.29	0.27	12	0.14	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3090	-23.30	20221227	2185	8.47	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
21	20231227	130824	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-60	5	-2.46	85906960	36021	87.01	2420	2425	2360	3165	1705	2435	2384.91	2.79	0	-5206	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	707	2.29	0.27	12	0.12	1036.00	8646.00	3090	20221227	-23.14	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3090	-23.14	20221227	2185	8.70	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
22	20231227	120826	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	-45	5	-1.85	79109035	33163	80.10	2420	2425	2360	3165	1705	2435	2385.46	2.79	0	-3784	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	711	2.31	0.28	12	0.11	1036.00	8646.00	3090	20221227	-22.65	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3090	-22.65	20221227	2185	9.38	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
23	20231227	110832	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	-55	5	-2.26	62807535	26336	63.61	2420	2425	2360	3165	1705	2435	2384.85	2.79	0	-1917	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	708	2.30	0.28	12	0.09	1036.00	8646.00	3090	20221227	-22.98	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3090	-22.98	20221227	2185	8.92	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
24	20231227	100831	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-65	5	-2.67	52243215	21884	52.86	2420	2425	2360	3165	1705	2435	2387.28	2.79	0	-150	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	705	2.29	0.27	12	0.07	1036.00	8646.00	3090	20221227	-23.30	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3090	-23.30	20221227	2185	8.47	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
25	20231227	090833	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	-25	5	-1.03	9171400	3791	9.16	2420	2425	2410	3165	1705	2435	2419.26	2.79	0	-10	2461	2447	2431	2417	2401	2455	2425	149	730	500	1700	5	1	29747874	717	2.33	0.28	12	0.01	1036.00	8646.00	3090	20221227	-22.01	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3090	-22.01	20221227	2185	10.30	20231031	1.77	N	129260	500	148 억	830240	N	N	0	N	N
26	20231226	160833	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	10	2	0.41	79969140	32857	196.82	2425	2445	2415	3150	1700	2425	2433.85	2.81	0	-6419	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	724	2.35	0.28	12	0.11	1036.00	8646.00	3090	20221227	-21.20	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3090	-21.20	20221227	2185	11.44	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
27	20231226	150830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	15	2	0.62	57677550	23673	141.81	2425	2445	2425	3150	1700	2425	2436.43	2.81	0	-5213	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	726	2.36	0.28	12	0.08	1036.00	8646.00	3090	20221227	-21.04	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221227	2185	11.67	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
28	20231226	140832	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	15	2	0.62	39887610	16371	98.07	2425	2445	2425	3150	1700	2425	2436.48	2.81	0	-3105	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	726	2.36	0.28	12	0.06	1036.00	8646.00	3090	20221227	-21.04	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221227	2185	11.67	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
29	20231226	130831	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	10	2	0.41	32077150	13165	78.86	2425	2445	2425	3150	1700	2425	2436.55	2.81	0	-2121	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	724	2.35	0.28	12	0.04	1036.00	8646.00	3090	20221227	-21.20	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3090	-21.20	20221227	2185	11.44	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
30	20231226	120830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	15	2	0.62	27217580	11171	66.92	2425	2445	2425	3150	1700	2425	2436.45	2.81	0	-1805	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	726	2.36	0.28	12	0.04	1036.00	8646.00	3090	20221227	-21.04	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221227	2185	11.67	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
31	20231226	110834	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	20	2	0.82	21895490	8986	53.83	2425	2445	2425	3150	1700	2425	2436.62	2.81	0	-1183	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	727	2.36	0.28	12	0.03	1036.00	8646.00	3090	20221227	-20.87	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3090	-20.87	20221227	2185	11.90	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
32	20231226	100830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	20	2	0.82	9925340	4076	24.42	2425	2445	2425	3150	1700	2425	2435.07	2.81	0	-158	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	727	2.36	0.28	12	0.01	1036.00	8646.00	3090	20221227	-20.87	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3090	-20.87	20221227	2185	11.90	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
33	20231226	090833	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	0	3	0.00	5358335	2203	13.20	2425	2440	2425	3150	1700	2425	2432.29	2.81	0	-177	2451	2437	2421	2407	2391	2445	2415	149	725	500	1690	5	1	29747874	721	2.34	0.28	12	0.01	1036.00	8646.00	3090	20221227	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.71	N	129260	500	148 억	836503	N	N	0	N	N
34	20231222	160819	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	40155385	16594	25.43	2415	2435	2405	3135	1695	2415	2419.88	2.81	0	2215	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.06	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
35	20231222	150817	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	34611820	14308	21.93	2415	2435	2405	3135	1695	2415	2419.06	2.81	0	2042	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.05	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
36	20231222	140814	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	31917640	13198	20.23	2415	2430	2405	3135	1695	2415	2418.37	2.81	0	2060	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.04	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
37	20231222	130816	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	28675160	11861	18.18	2415	2430	2405	3135	1695	2415	2417.60	2.81	0	1822	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.04	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
38	20231222	120815	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	23706815	9809	15.03	2415	2430	2405	3135	1695	2415	2416.85	2.81	0	2048	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.03	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
39	20231222	110814	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	0	3	0.00	13278305	5487	8.41	2415	2430	2410	3135	1695	2415	2419.97	2.81	0	1249	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	718	2.33	0.28	12	0.02	1036.00	8646.00	3090	20221220	-21.84	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3090	-21.84	20221227	2185	10.53	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
40	20231222	100812	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	6203245	2560	3.92	2415	2430	2415	3135	1695	2415	2423.20	2.81	0	599	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.01	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
41	20231222	090815	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	10	2	0.41	1945575	805	1.23	2415	2430	2415	3135	1695	2415	2416.90	2.81	0	489	2481	2447	2431	2397	2381	2440	2390	149	720	500	1690	5	1	29747874	721	2.34	0.28	12	0.00	1036.00	8646.00	3090	20221220	-21.52	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221227	2185	10.98	20231031	1.72	N	129260	500	148 억	834526	N	N	0	N	N
42	20231221	160810	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	-15	5	-0.62	159221385	65244	166.61	2430	2465	2415	3155	1705	2430	2440.40	2.80	0	1805	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	718	2.33	0.28	12	0.22	1036.00	8646.00	3090	20221220	-21.84	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3090	-21.84	20221227	2185	10.53	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
43	20231221	150812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	20	2	0.82	148861880	60957	155.67	2430	2465	2420	3155	1705	2430	2442.08	2.80	0	6009	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	729	2.36	0.28	12	0.20	1036.00	8646.00	3090	20221220	-20.71	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3090	-20.71	20221227	2185	12.13	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
44	20231221	140811	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	35	2	1.44	100209965	40986	104.67	2430	2465	2420	3155	1705	2430	2444.98	2.80	0	1733	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	733	2.38	0.29	12	0.14	1036.00	8646.00	3090	20221220	-20.23	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3090	-20.23	20221227	2185	12.81	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
45	20231221	130808	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	20	2	0.82	81686495	33443	85.40	2430	2455	2420	3155	1705	2430	2442.56	2.80	0	2030	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	729	2.36	0.28	12	0.11	1036.00	8646.00	3090	20221220	-20.71	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3090	-20.71	20221227	2185	12.13	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
46	20231221	120814	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	20	2	0.82	74678130	30578	78.09	2430	2455	2420	3155	1705	2430	2442.22	2.80	0	2569	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	729	2.36	0.28	12	0.10	1036.00	8646.00	3090	20221220	-20.71	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3090	-20.71	20221227	2185	12.13	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
47	20231221	110814	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	25	2	1.03	64100325	26262	67.07	2430	2455	2420	3155	1705	2430	2440.80	2.80	0	1837	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	730	2.37	0.28	12	0.09	1036.00	8646.00	3090	20221220	-20.55	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3090	-20.55	20221227	2185	12.36	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
48	20231221	100811	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	10	2	0.41	26764830	11015	28.13	2430	2440	2420	3155	1705	2430	2429.85	2.80	0	563	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	726	2.36	0.28	12	0.04	1036.00	8646.00	3090	20221220	-21.04	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221227	2185	11.67	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
49	20231221	090811	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	0	3	0.00	11192580	4606	11.76	2430	2430	2430	3155	1705	2430	2430.00	2.80	0	42	2466	2447	2421	2402	2376	2457	2412	149	725	500	1700	5	1	29747874	723	2.35	0.28	12	0.02	1036.00	8646.00	3090	20221220	-21.36	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3090	-21.36	20221227	2185	11.21	20231031	1.69	N	129260	500	148 억	832238	N	N	0	N	N
50	20231220	160813	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	35	2	1.46	94621605	39059	87.80	2395	2440	2395	3110	1680	2395	2422.53	2.78	0	6878	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	723	2.35	0.28	12	0.13	1036.00	8646.00	3115	20221216	-21.99	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3090	-21.36	20221220	2185	11.21	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
51	20231220	150854	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	45	2	1.88	90067605	37185	83.59	2395	2440	2395	3110	1680	2395	2422.15	2.78	0	5474	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	726	2.36	0.28	12	0.13	1036.00	8646.00	3115	20221216	-21.67	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221220	2185	11.67	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
52	20231220	140905	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	30	2	1.25	85259075	35210	79.15	2395	2435	2395	3110	1680	2395	2421.44	2.78	0	5435	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	721	2.34	0.28	12	0.12	1036.00	8646.00	3115	20221216	-22.15	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221220	2185	10.98	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
53	20231220	130859	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	35	2	1.46	53159170	22004	49.46	2395	2435	2395	3110	1680	2395	2415.89	2.78	0	2677	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	723	2.35	0.28	12	0.07	1036.00	8646.00	3115	20221216	-21.99	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3090	-21.36	20221220	2185	11.21	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
54	20231220	120808	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	40	2	1.67	41246415	17097	38.43	2395	2435	2395	3110	1680	2395	2412.49	2.78	0	1326	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	724	2.35	0.28	12	0.06	1036.00	8646.00	3115	20221216	-21.83	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3090	-21.20	20221220	2185	11.44	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
55	20231220	110812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	27965970	11604	26.09	2395	2425	2395	3110	1680	2395	2410.03	2.78	0	408	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.04	1036.00	8646.00	3115	20221216	-22.79	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3090	-22.17	20221220	2185	10.07	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
56	20231220	100812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	20	2	0.84	17359855	7203	16.19	2395	2425	2395	3110	1680	2395	2410.09	2.78	0	320	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	718	2.33	0.28	12	0.02	1036.00	8646.00	3115	20221216	-22.47	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3090	-21.84	20221220	2185	10.53	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
57	20231220	090810	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	2657380	1109	2.49	2395	2405	2395	3110	1680	2395	2396.19	2.78	0	326	2465	2430	2405	2370	2345	2417	2357	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.00	1036.00	8646.00	3115	20221216	-22.79	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3090	-22.17	20221220	2185	10.07	20231031	1.68	N	129260	500	148 억	825528	N	N	0	N	N
58	20231219	160810	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-45	5	-1.84	106380715	44273	164.21	2440	2440	2380	3170	1710	2440	2402.61	2.78	0	-1398	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	712	2.31	0.28	12	0.15	1036.00	8646.00	3175	20221215	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3090	-22.49	20221220	2185	9.61	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
59	20231219	150813	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-45	5	-1.84	102042180	42461	157.48	2440	2440	2380	3170	1710	2440	2402.96	2.78	0	-455	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	712	2.31	0.28	12	0.14	1036.00	8646.00	3175	20221215	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3090	-22.49	20221220	2185	9.61	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
60	20231219	140808	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	-55	5	-2.25	93135660	38730	143.65	2440	2440	2385	3170	1710	2440	2404.50	2.78	0	755	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	709	2.30	0.28	12	0.13	1036.00	8646.00	3175	20221215	-24.88	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3090	-22.82	20221220	2185	9.15	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
61	20231219	130813	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	-25	5	-1.02	46022845	19052	70.66	2440	2440	2395	3170	1710	2440	2415.30	2.78	0	379	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	718	2.33	0.28	12	0.06	1036.00	8646.00	3175	20221215	-23.94	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3090	-21.84	20221220	2185	10.53	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
62	20231219	120817	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-45	5	-1.84	45194440	18708	69.39	2440	2440	2395	3170	1710	2440	2415.43	2.78	0	636	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	712	2.31	0.28	12	0.06	1036.00	8646.00	3175	20221215	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3090	-22.49	20221220	2185	9.61	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
63	20231219	110812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-15	5	-0.61	14775375	6068	22.51	2440	2440	2420	3170	1710	2440	2434.73	2.78	0	-143	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	721	2.34	0.28	12	0.02	1036.00	8646.00	3175	20221215	-23.62	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221220	2185	10.98	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
64	20231219	100810	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	-5	5	-0.20	12314950	5053	18.74	2440	2440	2425	3170	1710	2440	2437.00	2.78	0	-38	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	724	2.35	0.28	12	0.02	1036.00	8646.00	3175	20221215	-23.31	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3090	-21.20	20221220	2185	11.44	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
65	20231219	090806	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	0	3	0.00	1564040	641	2.38	2440	2440	2440	3170	1710	2440	2440.00	2.78	0	0	2470	2455	2430	2415	2390	2462	2422	149	730	500	1700	5	1	29747874	726	2.36	0.28	12	0.00	1036.00	8646.00	3175	20221215	-23.15	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221220	2185	11.67	20231031	1.67	N	129260	500	148 억	827290	N	N	0	N	N
66	20231218	160806	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	30	2	1.24	63015875	25960	32.27	2410	2445	2405	3130	1690	2410	2427.42	2.79	0	-2386	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	726	2.36	0.28	12	0.09	1036.00	8646.00	3175	20221214	-23.15	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221220	2185	11.67	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
67	20231218	150809	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	25	2	1.04	61618095	25387	31.55	2410	2445	2405	3130	1690	2410	2427.15	2.79	0	-2325	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	724	2.35	0.28	12	0.09	1036.00	8646.00	3175	20221214	-23.31	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3090	-21.20	20221220	2185	11.44	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
68	20231218	140804	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	5	2	0.21	57787535	23813	29.60	2410	2445	2405	3130	1690	2410	2426.72	2.79	0	-2124	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	718	2.33	0.28	12	0.08	1036.00	8646.00	3175	20221214	-23.94	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3090	-21.84	20221220	2185	10.53	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
69	20231218	130805	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	30	2	1.24	51295360	21135	26.27	2410	2445	2405	3130	1690	2410	2427.03	2.79	0	-2706	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	726	2.36	0.28	12	0.07	1036.00	8646.00	3175	20221214	-23.15	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221220	2185	11.67	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
70	20231218	120800	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	10	2	0.41	44876195	18487	22.98	2410	2445	2405	3130	1690	2410	2427.45	2.79	0	-2418	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	720	2.34	0.28	12	0.06	1036.00	8646.00	3175	20221214	-23.78	2185	20231031	10.76	3035	-20.26	20230202	2185	10.76	20231031	3090	-21.68	20221220	2185	10.76	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
71	20231218	110804	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	30	2	1.24	24180520	9996	12.42	2410	2440	2405	3130	1690	2410	2419.02	2.79	0	-714	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	726	2.36	0.28	12	0.03	1036.00	8646.00	3175	20221214	-23.15	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3090	-21.04	20221220	2185	11.67	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
72	20231218	100802	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	15	2	0.62	16818645	6973	8.67	2410	2425	2405	3130	1690	2410	2411.97	2.79	0	-150	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	721	2.34	0.28	12	0.02	1036.00	8646.00	3175	20221214	-23.62	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3090	-21.52	20221220	2185	10.98	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
73	20231218	090800	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	5	2	0.21	9387150	3895	4.84	2410	2420	2405	3130	1690	2410	2410.05	2.79	0	-1	2443	2426	2408	2391	2373	2435	2400	149	720	500	1680	5	1	29747874	718	2.33	0.28	12	0.01	1036.00	8646.00	3175	20221214	-23.94	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3090	-21.84	20221220	2185	10.53	20231031	1.67	N	129260	500	148 억	829326	N	N	0	N	N
74	20231215	160801	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	15	2	0.63	193260375	80454	153.71	2395	2425	2390	3110	1680	2395	2402.12	2.79	0	-1918	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	717	2.33	0.28	12	0.27	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221215	2185	10.30	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
75	20231215	150805	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	15	2	0.63	191619115	79772	152.41	2395	2425	2390	3110	1680	2395	2402.08	2.79	0	-1692	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	717	2.33	0.28	12	0.27	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221215	2185	10.30	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
76	20231215	140805	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	182203110	75849	144.92	2395	2425	2390	3110	1680	2395	2402.18	2.79	0	-893	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.25	1036.00	8646.00	3175	20221214	-24.25	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3175	-24.25	20221215	2185	10.07	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
77	20231215	130759	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	154599785	64357	122.96	2395	2425	2390	3110	1680	2395	2402.22	2.79	0	-948	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.22	1036.00	8646.00	3175	20221214	-24.25	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3175	-24.25	20221215	2185	10.07	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
78	20231215	120800	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	15	2	0.63	150694980	62736	119.86	2395	2425	2390	3110	1680	2395	2402.05	2.79	0	-1023	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	717	2.33	0.28	12	0.21	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221215	2185	10.30	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
79	20231215	110755	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	111283800	46374	88.60	2395	2410	2390	3110	1680	2395	2399.70	2.79	0	-1602	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.16	1036.00	8646.00	3175	20221214	-24.25	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3175	-24.25	20221215	2185	10.07	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
80	20231215	100800	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	5	2	0.21	81186450	33835	64.64	2395	2410	2390	3110	1680	2395	2399.48	2.79	0	-1001	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	714	2.32	0.28	12	0.11	1036.00	8646.00	3175	20221214	-24.41	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3175	-24.41	20221215	2185	9.84	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
81	20231215	090803	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	6353020	2643	5.05	2395	2405	2395	3110	1680	2395	2403.72	2.79	0	-197	2441	2417	2391	2367	2341	2430	2380	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.01	1036.00	8646.00	3175	20221214	-24.25	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3175	-24.25	20221215	2185	10.07	20231031	1.67	N	129260	500	148 억	831104	N	N	0	N	N
82	20231214	160757	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	35	2	1.48	125358785	52288	171.58	2370	2415	2365	3065	1655	2360	2398.32	2.80	0	-2449	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	712	2.31	0.28	12	0.18	1036.00	8646.00	3175	20221214	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3175	-24.57	20221214	2185	9.61	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
83	20231214	150825	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	35	2	1.48	118679430	49494	162.41	2370	2415	2365	3065	1655	2360	2398.76	2.80	0	-1805	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	712	2.31	0.28	12	0.17	1036.00	8646.00	3175	20221214	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3175	-24.57	20221214	2185	9.61	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
84	20231214	140804	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	35	2	1.48	116732550	48680	159.74	2370	2415	2365	3065	1655	2360	2398.88	2.80	0	-1563	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	712	2.31	0.28	12	0.16	1036.00	8646.00	3175	20221214	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3175	-24.57	20221214	2185	9.61	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
85	20231214	130823	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	25	2	1.06	109303905	45577	149.56	2370	2415	2365	3065	1655	2360	2399.22	2.80	0	-1096	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	709	2.30	0.28	12	0.15	1036.00	8646.00	3175	20221214	-24.88	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3175	-24.88	20221214	2185	9.15	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
86	20231214	120834	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	35	2	1.48	102322210	42653	139.96	2370	2415	2365	3065	1655	2360	2400.03	2.80	0	-847	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	712	2.31	0.28	12	0.14	1036.00	8646.00	3175	20221214	-24.57	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3175	-24.57	20221214	2185	9.61	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
87	20231214	110804	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	40	2	1.69	101368535	42255	138.65	2370	2415	2365	3065	1655	2360	2400.07	2.80	0	-758	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	714	2.32	0.28	12	0.14	1036.00	8646.00	3175	20221214	-24.41	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3175	-24.41	20221214	2185	9.84	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
88	20231214	100750	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	45	2	1.91	83837860	34935	114.63	2370	2415	2365	3065	1655	2360	2401.19	2.80	0	22	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	715	2.32	0.28	12	0.12	1036.00	8646.00	3175	20221214	-24.25	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3175	-24.25	20221214	2185	10.07	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
89	20231214	090730	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2365	5	2	0.21	4223170	1788	5.87	2370	2370	2365	3065	1655	2360	2365.55	2.80	0	-560	2413	2386	2368	2341	2323	2377	2332	149	705	500	1650	5	1	29747874	704	2.28	0.27	12	0.01	1036.00	8646.00	3175	20221214	-25.51	2185	20231031	8.24	3035	-22.08	20230202	2185	8.24	20231031	3175	-25.51	20221214	2185	8.24	20231031	1.72	N	129260	500	148 억	833018	N	N	0	N	N
90	20231213	160755	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-5	5	-0.21	71926175	30475	36.96	2395	2395	2350	3070	1660	2365	2360.17	2.81	0	-3782	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	702	2.28	0.27	12	0.10	1036.00	8646.00	3175	20221214	-25.67	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3175	-25.67	20221214	2185	8.01	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
91	20231213	150813	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-5	5	-0.21	69432935	29418	35.68	2395	2395	2350	3070	1660	2365	2360.22	2.81	0	-3334	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	702	2.28	0.27	12	0.10	1036.00	8646.00	3175	20221214	-25.67	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3175	-25.67	20221214	2185	8.01	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
92	20231213	140811	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	5	2	0.21	61970185	26249	31.84	2395	2395	2350	3070	1660	2365	2360.86	2.81	0	-2150	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	705	2.29	0.27	12	0.09	1036.00	8646.00	3175	20221214	-25.35	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3175	-25.35	20221214	2185	8.47	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
93	20231213	130813	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-10	5	-0.42	45190815	19118	23.19	2395	2395	2350	3070	1660	2365	2363.78	2.81	0	-1647	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	701	2.27	0.27	12	0.06	1036.00	8646.00	3175	20221214	-25.83	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3175	-25.83	20221214	2185	7.78	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
94	20231213	120810	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2365	0	3	0.00	36238525	15323	18.59	2395	2395	2350	3070	1660	2365	2364.98	2.81	0	-1036	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	704	2.28	0.27	12	0.05	1036.00	8646.00	3175	20221214	-25.51	2185	20231031	8.24	3035	-22.08	20230202	2185	8.24	20231031	3175	-25.51	20221214	2185	8.24	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
95	20231213	110812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	15	2	0.63	9587870	4027	4.88	2395	2395	2365	3070	1660	2365	2380.90	2.81	0	-982	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	708	2.30	0.28	12	0.01	1036.00	8646.00	3175	20221214	-25.04	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3175	-25.04	20221214	2185	8.92	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
96	20231213	100817	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	5	2	0.21	8022405	3366	4.08	2395	2395	2370	3070	1660	2365	2383.36	2.81	0	-985	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	705	2.29	0.27	12	0.01	1036.00	8646.00	3175	20221214	-25.35	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3175	-25.35	20221214	2185	8.47	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
97	20231213	090805	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	20	2	0.85	3998905	1675	2.03	2395	2395	2380	3070	1660	2365	2387.41	2.81	0	37	2435	2400	2380	2345	2325	2390	2335	149	705	500	1650	5	1	29747874	709	2.30	0.28	12	0.01	1036.00	8646.00	3175	20221214	-24.88	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3175	-24.88	20221214	2185	9.15	20231031	1.74	N	129260	500	148 억	837180	N	N	0	N	N
98	20231212	160739	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2365	-45	5	-1.87	193300505	81310	278.34	2410	2415	2360	3130	1690	2410	2377.33	2.81	0	2191	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	704	2.28	0.27	12	0.27	1036.00	8646.00	3175	20221214	-25.51	2185	20231031	8.24	3035	-22.08	20230202	2185	8.24	20231031	3175	-25.51	20221214	2185	8.24	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
99	20231212	150746	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	-30	5	-1.24	186907185	78605	269.08	2410	2415	2360	3130	1690	2410	2377.80	2.81	0	3240	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	708	2.30	0.28	12	0.26	1036.00	8646.00	3175	20221214	-25.04	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3175	-25.04	20221214	2185	8.92	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
100	20231212	140705	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-35	5	-1.45	91604215	38331	131.22	2410	2415	2370	3130	1690	2410	2389.82	2.81	0	2254	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	707	2.29	0.27	12	0.13	1036.00	8646.00	3175	20221214	-25.20	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3175	-25.20	20221214	2185	8.70	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
101	20231212	130707	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	-10	5	-0.41	60963235	25451	87.13	2410	2415	2375	3130	1690	2410	2395.32	2.81	0	1785	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	714	2.32	0.28	12	0.09	1036.00	8646.00	3175	20221214	-24.41	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3175	-24.41	20221214	2185	9.84	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
102	20231212	120659	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	-25	5	-1.04	50922715	21258	72.77	2410	2415	2375	3130	1690	2410	2395.46	2.81	0	2098	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	709	2.30	0.28	12	0.07	1036.00	8646.00	3175	20221214	-24.88	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3175	-24.88	20221214	2185	9.15	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
103	20231212	110711	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	0	3	0.00	33527560	13962	47.80	2410	2415	2375	3130	1690	2410	2401.34	2.81	0	1713	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	717	2.33	0.28	12	0.05	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221214	2185	10.30	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
104	20231212	100739	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	0	3	0.00	15536930	6451	22.08	2410	2415	2405	3130	1690	2410	2408.45	2.81	0	1100	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	717	2.33	0.28	12	0.02	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221214	2185	10.30	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
105	20231212	090738	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	0	3	0.00	269915	112	0.38	2410	2410	2405	3130	1690	2410	2409.96	2.81	0	1	2443	2426	2413	2396	2383	2420	2390	149	720	500	1680	5	1	29747874	717	2.33	0.28	12	0.00	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221214	2185	10.30	20231031	1.73	N	129260	500	148 억	835263	N	N	0	N	N
106	20231211	160741	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	-15	5	-0.62	70560580	29211	146.80	2430	2430	2400	3150	1700	2425	2415.55	2.81	2208	113	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	717	2.33	0.28	12	0.10	1036.00	8646.00	3175	20221214	-24.09	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3175	-24.09	20221214	2185	10.30	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
107	20231211	150739	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	-20	5	-0.82	67796235	28064	141.04	2430	2430	2400	3150	1700	2425	2415.77	2.81	2208	1094	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	715	2.32	0.28	12	0.09	1036.00	8646.00	3175	20221214	-24.25	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3175	-24.25	20221214	2185	10.07	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
108	20231211	140738	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	-5	5	-0.21	54332590	22471	112.93	2430	2430	2400	3150	1700	2425	2417.90	2.81	2208	-226	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	720	2.34	0.28	12	0.08	1036.00	8646.00	3175	20221214	-23.78	2185	20231031	10.76	3035	-20.26	20230202	2185	10.76	20231031	3175	-23.78	20221214	2185	10.76	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
109	20231211	130740	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	0	3	0.00	35940580	14829	74.53	2430	2430	2415	3150	1700	2425	2423.67	2.81	2208	-469	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	721	2.34	0.28	12	0.05	1036.00	8646.00	3175	20221214	-23.62	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3175	-23.62	20221214	2185	10.98	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
110	20231211	120739	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	0	3	0.00	31556390	13021	65.44	2430	2430	2415	3150	1700	2425	2423.50	2.81	2208	-233	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	721	2.34	0.28	12	0.04	1036.00	8646.00	3175	20221214	-23.62	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3175	-23.62	20221214	2185	10.98	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
111	20231211	110736	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	-5	5	-0.21	23544475	9713	48.81	2430	2430	2415	3150	1700	2425	2424.02	2.81	2208	4	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	720	2.34	0.28	12	0.03	1036.00	8646.00	3175	20221214	-23.78	2185	20231031	10.76	3035	-20.26	20230202	2185	10.76	20231031	3175	-23.78	20221214	2185	10.76	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
112	20231211	100734	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	-5	5	-0.21	16584030	6837	34.36	2430	2430	2420	3150	1700	2425	2425.63	2.81	2208	-16	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	720	2.34	0.28	12	0.02	1036.00	8646.00	3175	20221214	-23.78	2185	20231031	10.76	3035	-20.26	20230202	2185	10.76	20231031	3175	-23.78	20221214	2185	10.76	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
113	20231211	090735	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	5	2	0.21	3443310	1417	7.12	2430	2430	2430	3150	1700	2425	2430.00	2.81	2208	-15	2468	2446	2433	2411	2398	2440	2405	149	725	500	1690	5	1	29747874	723	2.35	0.28	12	0.00	1036.00	8646.00	3175	20221214	-23.46	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3175	-23.46	20221214	2185	11.21	20231031	1.69	N	129260	500	148 억	837358	N	N	0	N	N
114	20231208	160727	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-25	5	-1.02	48267450	19824	114.48	2450	2455	2420	3185	1715	2450	2434.82	2.81	0	-1992	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	721	2.34	0.28	12	0.07	1036.00	8646.00	3255	20221206	-25.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3175	-23.62	20221214	2185	10.98	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
115	20231208	150730	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	-15	5	-0.61	43958190	18048	104.22	2450	2455	2420	3185	1715	2450	2435.63	2.81	0	-556	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	724	2.35	0.28	12	0.06	1036.00	8646.00	3255	20221206	-25.19	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3175	-23.31	20221214	2185	11.44	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
116	20231208	140729	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	22955895	9394	54.25	2450	2455	2435	3185	1715	2450	2443.68	2.81	0	-1228	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.03	1036.00	8646.00	3255	20221206	-24.73	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
117	20231208	130728	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-5	5	-0.20	12829425	5252	30.33	2450	2455	2435	3185	1715	2450	2442.77	2.81	0	-867	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	727	2.36	0.28	12	0.02	1036.00	8646.00	3255	20221206	-24.88	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3175	-22.99	20221214	2185	11.90	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
118	20231208	120726	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	6767805	2767	15.98	2450	2455	2440	3185	1715	2450	2445.90	2.81	0	35	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.01	1036.00	8646.00	3255	20221206	-24.73	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
119	20231208	110723	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-5	5	-0.20	3367690	1377	7.95	2450	2455	2440	3185	1715	2450	2445.67	2.81	0	130	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	727	2.36	0.28	12	0.00	1036.00	8646.00	3255	20221206	-24.88	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3175	-22.99	20221214	2185	11.90	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
120	20231208	100732	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	3189220	1304	7.53	2450	2455	2440	3185	1715	2450	2445.72	2.81	0	110	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.00	1036.00	8646.00	3255	20221206	-24.73	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
121	20231208	090722	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	303815	124	0.72	2450	2455	2450	3185	1715	2450	2450.12	2.81	0	110	2493	2471	2453	2431	2413	2462	2422	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.00	1036.00	8646.00	3255	20221206	-24.73	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.69	N	129260	500	148 억	837358	N	N	3	N	N
122	20231207	160725	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-15	5	-0.61	42509590	17316	88.23	2465	2475	2435	3200	1730	2465	2454.93	2.83	0	-3649	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	729	2.36	0.28	12	0.06	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.62	N	129260	500	148 억	841007	N	N	3	N	N
123	20231207	150726	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	-10	5	-0.41	41176755	16772	85.46	2465	2475	2435	3200	1730	2465	2455.09	2.83	0	-3458	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	730	2.37	0.28	12	0.06	1036.00	8646.00	3345	20221205	-26.61	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3175	-22.68	20221214	2185	12.36	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
124	20231207	140722	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-15	5	-0.61	35816730	14587	74.33	2465	2475	2435	3200	1730	2465	2455.39	2.83	0	-2064	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	729	2.36	0.28	12	0.05	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
125	20231207	130722	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-15	5	-0.61	34634320	14104	71.87	2465	2475	2435	3200	1730	2465	2455.64	2.83	0	-1825	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	729	2.36	0.28	12	0.05	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3175	-22.83	20221214	2185	12.13	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
126	20231207	120724	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-20	5	-0.81	31661335	12890	65.68	2465	2475	2435	3200	1730	2465	2456.27	2.83	0	-1625	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	727	2.36	0.28	12	0.04	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3175	-22.99	20221214	2185	11.90	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
127	20231207	110719	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	0	3	0.00	12960625	5264	26.82	2465	2475	2460	3200	1730	2465	2462.12	2.83	0	-774	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	733	2.38	0.29	12	0.02	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3175	-22.36	20221214	2185	12.81	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
128	20231207	100718	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	-5	5	-0.20	8204620	3332	16.98	2465	2475	2460	3200	1730	2465	2462.37	2.83	0	-613	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	732	2.37	0.28	12	0.01	1036.00	8646.00	3345	20221205	-26.46	2185	20231031	12.59	3035	-18.95	20230202	2185	12.59	20231031	3175	-22.52	20221214	2185	12.59	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
129	20231207	090725	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	0	3	0.00	394555	160	0.82	2465	2470	2465	3200	1730	2465	2465.97	2.83	0	-7	2495	2480	2455	2440	2415	2487	2447	149	735	500	1720	5	1	29747874	733	2.38	0.29	12	0.00	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3175	-22.36	20221214	2185	12.81	20231031	1.62	N	129260	500	148 억	841007	N	N	19	N	N
130	20231206	160714	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	0	3	0.00	48129265	19615	47.92	2455	2470	2430	3200	1730	2465	2453.59	2.83	0	-1851	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	733	2.38	0.29	12	0.07	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3255	-24.27	20221206	2185	12.81	20231031	1.64	N	129260	500	148 억	842759	N	N	19	N	N
131	20231206	150725	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	-20	5	-0.81	46353545	18893	46.15	2455	2470	2430	3200	1730	2465	2453.48	2.83	0	-1557	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	727	2.36	0.28	12	0.06	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3255	-24.88	20221206	2185	11.90	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
132	20231206	140723	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-5	5	-0.20	31283255	12760	31.17	2455	2470	2430	3200	1730	2465	2451.67	2.83	0	993	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	732	2.37	0.28	12	0.04	1036.00	8646.00	3345	20221205	-26.46	2185	20231031	12.59	3035	-18.95	20230202	2185	12.59	20231031	3255	-24.42	20221206	2185	12.59	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
133	20231206	130715	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2455	-10	5	-0.41	30795965	12561	30.69	2455	2470	2430	3200	1730	2465	2451.71	2.83	0	1018	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	730	2.37	0.28	12	0.04	1036.00	8646.00	3345	20221205	-26.61	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3255	-24.58	20221206	2185	12.36	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
134	20231206	120712	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-5	5	-0.20	14415580	5852	14.30	2455	2470	2450	3200	1730	2465	2463.36	2.83	0	674	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	732	2.37	0.28	12	0.02	1036.00	8646.00	3345	20221205	-26.46	2185	20231031	12.59	3035	-18.95	20230202	2185	12.59	20231031	3255	-24.42	20221206	2185	12.59	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
135	20231206	110725	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	0	3	0.00	11225400	4557	11.13	2455	2470	2450	3200	1730	2465	2463.33	2.83	0	611	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	733	2.38	0.29	12	0.02	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3255	-24.27	20221206	2185	12.81	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
136	20231206	100716	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	0	3	0.00	2232230	908	2.22	2455	2465	2450	3200	1730	2465	2458.40	2.83	0	302	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	733	2.38	0.29	12	0.00	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3255	-24.27	20221206	2185	12.81	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
137	20231206	090719	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-5	5	-0.20	795430	324	0.79	2455	2465	2450	3200	1730	2465	2455.03	2.83	0	116	2495	2480	2465	2450	2435	2480	2450	149	735	500	1720	5	1	29747874	732	2.37	0.28	12	0.00	1036.00	8646.00	3345	20221205	-26.46	2185	20231031	12.59	3035	-18.95	20230202	2185	12.59	20231031	3255	-24.42	20221206	2185	12.59	20231031	1.64	N	129260	500	148 억	842759	N	N	3	N	N
138	20231205	160722	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	10	2	0.41	101062335	40929	132.96	2465	2480	2450	3190	1720	2455	2469.21	2.83	0	1985	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	733	2.38	0.29	12	0.14	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
139	20231205	150717	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-5	5	-0.20	99986490	40491	131.54	2465	2480	2450	3190	1720	2455	2469.35	2.83	0	2256	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.14	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
140	20231205	140719	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-5	5	-0.20	97395100	39434	128.11	2465	2480	2450	3190	1720	2455	2469.83	2.83	0	3067	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.13	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
141	20231205	130716	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	15	2	0.61	78814400	31894	103.61	2465	2480	2465	3190	1720	2455	2471.14	2.83	0	2220	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	735	2.38	0.29	12	0.11	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
142	20231205	120712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	10	2	0.41	57129890	23130	75.14	2465	2475	2465	3190	1720	2455	2469.95	2.83	0	-369	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	733	2.38	0.29	12	0.08	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
143	20231205	110712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	15	2	0.61	28004890	11338	36.83	2465	2475	2465	3190	1720	2455	2470.00	2.83	0	4	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	735	2.38	0.29	12	0.04	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
144	20231205	100718	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	20	2	0.81	19263475	7799	25.34	2465	2475	2465	3190	1720	2455	2469.99	2.83	0	-216	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	736	2.39	0.29	12	0.03	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
145	20231205	090712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	15	2	0.61	1430260	580	1.88	2465	2475	2465	3190	1720	2455	2465.97	2.83	0	0	2495	2475	2465	2445	2435	2470	2440	149	735	500	1710	5	1	29747874	735	2.38	0.29	12	0.00	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.65	N	129260	500	148 억	840857	N	N	3	N	N
146	20231204	160709	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	-35	5	-1.41	75996470	30781	109.10	2470	2485	2455	3235	1745	2490	2468.95	2.80	0	8692	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	730	2.37	0.28	12	0.10	1036.00	8646.00	3345	20221205	-26.61	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3345	-26.61	20221205	2185	12.36	20231031	1.69	N	129260	500	148 억	832165	N	N	3	N	N
147	20231204	150713	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-15	5	-0.60	72027190	29165	103.37	2470	2485	2455	3235	1745	2490	2469.62	2.80	0	9003	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	736	2.39	0.29	12	0.10	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
148	20231204	140707	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	-30	5	-1.20	55451565	22427	79.49	2470	2485	2455	3235	1745	2490	2472.51	2.80	0	5905	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	732	2.37	0.28	12	0.08	1036.00	8646.00	3345	20221205	-26.46	2185	20231031	12.59	3035	-18.95	20230202	2185	12.59	20231031	3345	-26.46	20221205	2185	12.59	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
149	20231204	130707	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	-25	5	-1.00	44945925	18160	64.37	2470	2485	2455	3235	1745	2490	2474.97	2.80	0	5451	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	733	2.38	0.29	12	0.06	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
150	20231204	120707	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-15	5	-0.60	43765455	17682	62.67	2470	2485	2455	3235	1745	2490	2475.12	2.80	0	5623	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	736	2.39	0.29	12	0.06	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
151	20231204	110709	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	-10	5	-0.40	37176320	15019	53.23	2470	2485	2455	3235	1745	2490	2475.26	2.80	0	5268	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	738	2.39	0.29	12	0.05	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
152	20231204	100709	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-15	5	-0.60	15813920	6411	22.72	2470	2485	2455	3235	1745	2490	2466.58	2.80	0	2711	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	736	2.39	0.29	12	0.02	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
153	20231204	090708	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	-25	5	-1.00	7699230	3117	11.05	2470	2485	2465	3235	1745	2490	2469.88	2.80	0	832	2520	2505	2485	2470	2450	2512	2477	149	745	500	1740	5	1	29747874	733	2.38	0.29	12	0.01	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.69	N	129260	500	148 억	832165	N	N	0	N	N
154	20231201	160708	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	5	2	0.20	69850400	28113	75.96	2475	2500	2465	3230	1740	2485	2484.59	2.78	0	4677	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	741	2.40	0.29	12	0.09	1036.00	8646.00	3345	20221205	-25.56	2185	20231031	13.96	3035	-17.96	20230202	2185	13.96	20231031	3345	-25.56	20221205	2185	13.96	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
155	20231201	150706	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	5	2	0.20	63734580	25648	69.30	2475	2500	2465	3230	1740	2485	2484.97	2.78	0	4267	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	741	2.40	0.29	12	0.09	1036.00	8646.00	3345	20221205	-25.56	2185	20231031	13.96	3035	-17.96	20230202	2185	13.96	20231031	3345	-25.56	20221205	2185	13.96	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
156	20231201	140707	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	10	2	0.40	52707035	21213	57.32	2475	2500	2465	3230	1740	2485	2484.66	2.78	0	3873	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	742	2.41	0.29	12	0.07	1036.00	8646.00	3345	20221205	-25.41	2185	20231031	14.19	3035	-17.79	20230202	2185	14.19	20231031	3345	-25.41	20221205	2185	14.19	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
157	20231201	130709	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	5	2	0.20	49826220	20058	54.20	2475	2500	2465	3230	1740	2485	2484.11	2.78	0	3874	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	741	2.40	0.29	12	0.07	1036.00	8646.00	3345	20221205	-25.56	2185	20231031	13.96	3035	-17.96	20230202	2185	13.96	20231031	3345	-25.56	20221205	2185	13.96	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
158	20231201	120713	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	10	2	0.40	42288675	17031	46.02	2475	2500	2465	3230	1740	2485	2483.04	2.78	0	3510	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	742	2.41	0.29	12	0.06	1036.00	8646.00	3345	20221205	-25.41	2185	20231031	14.19	3035	-17.79	20230202	2185	14.19	20231031	3345	-25.41	20221205	2185	14.19	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
159	20231201	110709	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	5	2	0.20	33053790	13326	36.01	2475	2500	2465	3230	1740	2485	2480.40	2.78	0	2938	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	741	2.40	0.29	12	0.04	1036.00	8646.00	3345	20221205	-25.56	2185	20231031	13.96	3035	-17.96	20230202	2185	13.96	20231031	3345	-25.56	20221205	2185	13.96	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
160	20231201	100714	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	5	2	0.20	18646195	7530	20.35	2475	2490	2465	3230	1740	2485	2476.25	2.78	0	1901	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	741	2.40	0.29	12	0.03	1036.00	8646.00	3345	20221205	-25.56	2185	20231031	13.96	3035	-17.96	20230202	2185	13.96	20231031	3345	-25.56	20221205	2185	13.96	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N
161	20231201	090706	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	-5	5	-0.20	4724145	1904	5.14	2475	2485	2475	3230	1740	2485	2481.17	2.78	0	447	2518	2501	2473	2456	2428	2510	2465	149	745	500	1730	5	1	29747874	738	2.39	0.29	12	0.01	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.67	N	129260	500	148 억	827108	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History