KissMeData/011200/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 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	marketWarningCode	shortOverheated
2	20231229	160306	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
3	20231229	150305	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
4	20231229	140304	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
5	20231229	130304	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
6	20231229	120304	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
7	20231229	110255	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
8	20231229	100257	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
9	20231229	090256	00	20.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57924906360	2980158	57.14	19350	19640	19060	25350	13670	19520	19436.06	9.53	61823	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65695465	N	N	4920	N	00	N
10	20231228	160255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19580	60	2	0.31	57192029820	2942529	56.42	19350	19640	19060	25350	13670	19520	19436.06	9.53	195	448789	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134914	0.95	0.46	12	0.43	20623.00	42300.00	24250	20230127	-19.26	13620	20231023	43.76	24250	-19.26	20230127	13620	43.76	20231023	24250	-19.26	20230127	13620	43.76	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	4914	N	00	N
11	20231228	150258	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19530	10	2	0.05	49306468500	2539505	48.69	19350	19640	19060	25350	13670	19520	19415.73	9.53	195	270498	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134569	0.95	0.46	12	0.37	20623.00	42300.00	24250	20230127	-19.46	13620	20231023	43.39	24250	-19.46	20230127	13620	43.39	20231023	24250	-19.46	20230127	13620	43.39	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
12	20231228	140256	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19540	20	2	0.10	39783702750	2052392	39.35	19350	19640	19060	25350	13670	19520	19383.98	9.53	195	123962	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134638	0.95	0.46	12	0.30	20623.00	42300.00	24250	20230127	-19.42	13620	20231023	43.47	24250	-19.42	20230127	13620	43.47	20231023	24250	-19.42	20230127	13620	43.47	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
13	20231228	130254	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19490	-30	5	-0.15	34727363130	1792486	34.37	19350	19640	19060	25350	13670	19520	19373.75	9.53	195	75681	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134294	0.95	0.46	12	0.26	20623.00	42300.00	24250	20230127	-19.63	13620	20231023	43.10	24250	-19.63	20230127	13620	43.10	20231023	24250	-19.63	20230127	13620	43.10	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
14	20231228	120255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19520	0	3	0.00	28632488830	1480380	28.39	19350	19640	19060	25350	13670	19520	19341.16	9.53	195	35732	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134501	0.95	0.46	12	0.21	20623.00	42300.00	24250	20230127	-19.51	13620	20231023	43.32	24250	-19.51	20230127	13620	43.32	20231023	24250	-19.51	20230127	13620	43.32	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
15	20231228	110255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19390	-130	5	-0.67	23624843910	1222660	23.44	19350	19640	19060	25350	13670	19520	19322.29	9.53	195	-5272	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	133605	0.94	0.46	12	0.18	20623.00	42300.00	24250	20230127	-20.04	13620	20231023	42.36	24250	-20.04	20230127	13620	42.36	20231023	24250	-20.04	20230127	13620	42.36	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
16	20231228	100254	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19440	-80	5	-0.41	17188683140	888960	17.05	19350	19640	19060	25350	13670	19520	19335.46	9.53	195	-2264	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	133949	0.94	0.46	12	0.13	20623.00	42300.00	24250	20230127	-19.84	13620	20231023	42.73	24250	-19.84	20230127	13620	42.73	20231023	24250	-19.84	20230127	13620	42.73	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
17	20231228	090254	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19550	30	2	0.15	2726245170	139998	2.68	19350	19640	19320	25350	13670	19520	19473.03	9.53	195	18900	20693	20106	19363	18776	18033	20400	19070	34452	5830	5000	14440	10	1	689039496	134707	0.95	0.46	12	0.02	20623.00	42300.00	24250	20230127	-19.38	13620	20231023	43.54	24250	-19.38	20230127	13620	43.54	20231023	24250	-19.38	20230127	13620	43.54	20231023	0.34	N	011200	5000	34451 억	65633837	N	N	7403	N	00	N
18	20231227	160254	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19520	140	2	0.72	99192129850	5145535	65.33	19000	19950	18620	25150	13570	19380	19276.72	9.41	3089	660663	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	134501	0.95	0.46	12	0.75	20623.00	42300.00	24250	20230127	-19.51	13620	20231023	43.32	24250	-19.51	20230127	13620	43.32	20231023	24250	-19.51	20230127	13620	43.32	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	7403	N	00	N
19	20231227	150256	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19560	180	2	0.93	92275030900	4790637	60.83	19000	19950	18620	25150	13570	19380	19261.52	9.41	3089	522747	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	134776	0.95	0.46	12	0.70	20623.00	42300.00	24250	20230127	-19.34	13620	20231023	43.61	24250	-19.34	20230127	13620	43.61	20231023	24250	-19.34	20230127	13620	43.61	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
20	20231227	140255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19430	50	2	0.26	76480897800	3983751	50.58	19000	19950	18620	25150	13570	19380	19198.19	9.41	3089	369555	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	133880	0.94	0.46	12	0.58	20623.00	42300.00	24250	20230127	-19.88	13620	20231023	42.66	24250	-19.88	20230127	13620	42.66	20231023	24250	-19.88	20230127	13620	42.66	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
21	20231227	130253	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19150	-230	5	-1.19	65695293430	3425486	43.49	19000	19950	18620	25150	13570	19380	19178.35	9.41	3089	325175	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	131951	0.93	0.45	12	0.50	20623.00	42300.00	24250	20230127	-21.03	13620	20231023	40.60	24250	-21.03	20230127	13620	40.60	20231023	24250	-21.03	20230127	13620	40.60	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
22	20231227	120253	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19060	-320	5	-1.65	60556368040	3156739	40.08	19000	19950	18620	25150	13570	19380	19183.17	9.41	3089	240590	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	131331	0.92	0.45	12	0.46	20623.00	42300.00	24250	20230127	-21.40	13620	20231023	39.94	24250	-21.40	20230127	13620	39.94	20231023	24250	-21.40	20230127	13620	39.94	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
23	20231227	110255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19130	-250	5	-1.29	55700749850	2901956	36.85	19000	19950	18620	25150	13570	19380	19194.17	9.41	3089	223134	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	131813	0.93	0.45	12	0.42	20623.00	42300.00	24250	20230127	-21.11	13620	20231023	40.46	24250	-21.11	20230127	13620	40.46	20231023	24250	-21.11	20230127	13620	40.46	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
24	20231227	100255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	18810	-570	5	-2.94	45847692630	2381991	30.24	19000	19950	18620	25150	13570	19380	19247.61	9.41	3089	156760	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	129608	0.91	0.44	12	0.35	20623.00	42300.00	24250	20230127	-22.43	13620	20231023	38.11	24250	-22.43	20230127	13620	38.11	20231023	24250	-22.43	20230127	13620	38.11	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
25	20231227	090255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19690	310	2	1.60	8085135970	417836	5.31	19000	19750	18900	25150	13570	19380	19349.98	9.41	3089	31795	20973	20176	19703	18906	18433	19940	18670	34452	5770	5000	14340	10	1	689039496	135672	0.95	0.47	12	0.06	20623.00	42300.00	24250	20230127	-18.80	13620	20231023	44.57	24250	-18.80	20230127	13620	44.57	20231023	24250	-18.80	20230127	13620	44.57	20231023	0.37	N	011200	5000	34451 억	64844712	N	N	2847	N	00	N
26	20231226	160255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19380	-820	5	-4.06	152782507180	7754215	38.32	19610	20500	19230	26250	14150	20200	19702.84	9.39	3158	381039	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	133536	0.94	0.46	12	1.13	20623.00	42300.00	24250	20230127	-20.08	13620	20231023	42.29	24250	-20.08	20230127	13620	42.29	20231023	24250	-20.08	20230127	13620	42.29	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	2847	N	00	N
27	20231226	150254	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19590	-610	5	-3.02	142316405200	7215610	35.66	19610	20500	19230	26250	14150	20200	19722.63	9.39	3158	235009	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	134983	0.95	0.46	12	1.05	20623.00	42300.00	24250	20230127	-19.22	13620	20231023	43.83	24250	-19.22	20230127	13620	43.83	20231023	24250	-19.22	20230127	13620	43.83	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
28	20231226	140255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19830	-370	5	-1.83	132384647550	6711674	33.17	19610	20500	19230	26250	14150	20200	19723.70	9.39	3158	98657	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	136637	0.96	0.47	12	0.97	20623.00	42300.00	24250	20230127	-18.23	13620	20231023	45.59	24250	-18.23	20230127	13620	45.59	20231023	24250	-18.23	20230127	13620	45.59	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
29	20231226	130255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19440	-760	5	-3.76	120077975920	6088471	30.09	19610	20500	19230	26250	14150	20200	19721.27	9.39	3158	-27860	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	133949	0.94	0.46	12	0.88	20623.00	42300.00	24250	20230127	-19.84	13620	20231023	42.73	24250	-19.84	20230127	13620	42.73	20231023	24250	-19.84	20230127	13620	42.73	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
30	20231226	120255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19540	-660	5	-3.27	113400331500	5746111	28.39	19610	20500	19230	26250	14150	20200	19734.19	9.39	3158	-74077	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	134638	0.95	0.46	12	0.83	20623.00	42300.00	24250	20230127	-19.42	13620	20231023	43.47	24250	-19.42	20230127	13620	43.47	20231023	24250	-19.42	20230127	13620	43.47	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
31	20231226	110257	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19600	-600	5	-2.97	103339636550	5231977	25.85	19610	20500	19230	26250	14150	20200	19750.54	9.39	3158	-126075	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	135052	0.95	0.46	12	0.76	20623.00	42300.00	24250	20230127	-19.18	13620	20231023	43.91	24250	-19.18	20230127	13620	43.91	20231023	24250	-19.18	20230127	13620	43.91	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
32	20231226	100254	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19570	-630	5	-3.12	84436575240	4259927	21.05	19610	20500	19230	26250	14150	20200	19820.08	9.39	3158	-282899	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	134845	0.95	0.46	12	0.62	20623.00	42300.00	24250	20230127	-19.30	13620	20231023	43.69	24250	-19.30	20230127	13620	43.69	20231023	24250	-19.30	20230127	13620	43.69	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
33	20231226	090255	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19800	-400	5	-1.98	14314521220	732782	3.62	19610	19900	19230	26250	14150	20200	19523.65	9.39	3158	-37160	22786	21492	19956	18662	17126	22140	19310	34452	6050	5000	14940	10	1	689039496	136430	0.96	0.47	12	0.11	20623.00	42300.00	24250	20230127	-18.35	13620	20231023	45.37	24250	-18.35	20230127	13620	45.37	20231023	24250	-18.35	20230127	13620	45.37	20231023	0.56	N	011200	5000	34451 억	64688706	N	N	171	N	00	N
34	20231222	160252	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	20200	670	2	3.43	397169699280	19837318	75.26	19430	21250	18420	25350	13680	19530	20021.54	9.28	35127	955315	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	50	1	689039496	139186	0.98	0.48	12	2.88	20623.00	42300.00	24250	20230127	-16.70	13620	20231023	48.31	24250	-16.70	20230127	13620	48.31	20231023	24250	-16.70	20230127	13620	48.31	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	171	N	00	N
35	20231222	150252	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	20550	1020	2	5.22	379650426030	18974228	71.99	19430	21250	18420	25350	13680	19530	20009.09	9.28	35127	791307	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	50	1	689039496	141598	1.00	0.49	12	2.75	20623.00	42300.00	24250	20230127	-15.26	13620	20231023	50.88	24250	-15.26	20230127	13620	50.88	20231023	24250	-15.26	20230127	13620	50.88	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
36	20231222	140251	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	20450	920	2	4.71	357673477730	17899448	67.91	19430	21250	18420	25350	13680	19530	19982.73	9.28	35127	571960	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	50	1	689039496	140909	0.99	0.48	12	2.60	20623.00	42300.00	24250	20230127	-15.67	13620	20231023	50.15	24250	-15.67	20230127	13620	50.15	20231023	24250	-15.67	20230127	13620	50.15	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
37	20231222	130249	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	20250	720	2	3.69	326074128630	16357563	62.06	19430	21250	18420	25350	13680	19530	19934.50	9.28	35127	442536	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	50	1	689039496	139530	0.98	0.48	12	2.37	20623.00	42300.00	24250	20230127	-16.49	13620	20231023	48.68	24250	-16.49	20230127	13620	48.68	20231023	24250	-16.49	20230127	13620	48.68	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
38	20231222	120250	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	20300	770	2	3.94	312330082230	15675108	59.47	19430	21250	18420	25350	13680	19530	19925.58	9.28	35127	331953	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	50	1	689039496	139875	0.98	0.48	12	2.27	20623.00	42300.00	24250	20230127	-16.29	13620	20231023	49.05	24250	-16.29	20230127	13620	49.05	20231023	24250	-16.29	20230127	13620	49.05	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
39	20231222	110251	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	20600	1070	2	5.48	249733569200	12563219	47.67	19430	21250	18420	25350	13680	19530	19878.54	9.28	35127	130649	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	50	1	689039496	141942	1.00	0.49	12	1.82	20623.00	42300.00	24250	20230127	-15.05	13620	20231023	51.25	24250	-15.05	20230127	13620	51.25	20231023	24250	-15.05	20230127	13620	51.25	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
40	20231222	100250	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	18770	-760	5	-3.89	64687140810	3442872	13.06	19430	19440	18420	25350	13680	19530	18785.70	9.28	35127	187693	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	10	1	689039496	129333	0.91	0.44	12	0.50	20623.00	42300.00	24250	20230127	-22.60	13620	20231023	37.81	24250	-22.60	20230127	13620	37.81	20231023	24250	-22.60	20230127	13620	37.81	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
41	20231222	090249	00	30.00	KOSPI200	운수.창고	N	N	N	N	40	Y	19030	-500	5	-2.56	9500106070	495618	1.88	19430	19440	18860	25350	13680	19530	19157.74	9.28	35127	27842	24450	21990	20640	18180	16830	21315	17505	34452	5820	5000	14450	10	1	689039496	131124	0.92	0.45	12	0.07	20623.00	42300.00	24250	20230127	-21.53	13620	20231023	39.72	24250	-21.53	20230127	13620	39.72	20231023	24250	-21.53	20230127	13620	39.72	20231023	0.44	N	011200	5000	34451 억	63942861	N	N	16639	N	00	N
42	20231221	160250	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	19530	-2570	5	-11.63	538757292300	26068059	46.06	22700	23100	19290	28700	15500	22100	20662.96	9.26	29545	312357	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	10	1	689039496	134569	0.95	0.46	12	3.78	20623.00	42300.00	24250	20230127	-19.46	13620	20231023	43.39	24250	-19.46	20230127	13620	43.39	20231023	24250	-19.46	20230127	13620	43.39	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	16639	N	01	N
43	20231221	150251	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	19850	-2250	5	-10.18	514590443490	24834035	43.88	22700	23100	19290	28700	15500	22100	20715.90	9.26	29545	109082	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	10	1	689039496	136774	0.96	0.47	12	3.60	20623.00	42300.00	24250	20230127	-18.14	13620	20231023	45.74	24250	-18.14	20230127	13620	45.74	20231023	24250	-18.14	20230127	13620	45.74	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
44	20231221	140248	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	19910	-2190	5	-9.91	477270645260	22976968	40.60	22700	23100	19290	28700	15500	22100	20766.20	9.26	29545	45854	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	10	1	689039496	137188	0.97	0.47	12	3.33	20623.00	42300.00	24250	20230127	-17.90	13620	20231023	46.18	24250	-17.90	20230127	13620	46.18	20231023	24250	-17.90	20230127	13620	46.18	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
45	20231221	130250	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	19770	-2330	5	-10.54	443481605270	21279598	37.60	22700	23100	19290	28700	15500	22100	20835.07	9.26	29545	-103987	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	10	1	689039496	136223	0.96	0.47	12	3.09	20623.00	42300.00	24250	20230127	-18.47	13620	20231023	45.15	24250	-18.47	20230127	13620	45.15	20231023	24250	-18.47	20230127	13620	45.15	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
46	20231221	120250	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	19770	-2330	5	-10.54	426805583350	20434011	36.10	22700	23100	19290	28700	15500	22100	20881.37	9.26	29545	-128623	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	10	1	689039496	136223	0.96	0.47	12	2.97	20623.00	42300.00	24250	20230127	-18.47	13620	20231023	45.15	24250	-18.47	20230127	13620	45.15	20231023	24250	-18.47	20230127	13620	45.15	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
47	20231221	110251	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	19360	-2740	5	-12.40	359464730090	17029516	30.09	22700	23100	19290	28700	15500	22100	21102.79	9.26	29545	80599	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	10	1	689039496	133398	0.94	0.46	12	2.47	20623.00	42300.00	24250	20230127	-20.16	13620	20231023	42.14	24250	-20.16	20230127	13620	42.14	20231023	24250	-20.16	20230127	13620	42.14	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
48	20231221	100248	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	20400	-1700	5	-7.69	251150967900	11573060	20.45	22700	23100	20300	28700	15500	22100	21698.06	9.26	29545	124097	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	50	1	689039496	140564	0.99	0.48	12	1.68	20623.00	42300.00	24250	20230127	-15.88	13620	20231023	49.78	24250	-15.88	20230127	13620	49.78	20231023	24250	-15.88	20230127	13620	49.78	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
49	20231221	090250	54	100.00	KOSPI200	운수.창고	N	N	N	N		Y	22750	650	2	2.94	43999161250	1946094	3.44	22700	22800	22300	28700	15500	22100	22634.99	9.26	29545	-205520	26433	24266	21133	18966	15833	25350	20050	34452	6600	5000	16350	50	1	689039496	156756	1.10	0.54	12	0.28	20623.00	42300.00	24250	20230127	-6.19	13620	20231023	67.03	24250	-6.19	20230127	13620	67.03	20231023	24250	-6.19	20230127	13620	67.03	20231023	0.42	N	011200	5000	34451 억	63820765	N	N	17661	N	01	N
50	20231220	160250	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	22100	3670	2	19.91	1183351281810	55520576	229.00	18440	23300	18000	23950	12910	18430	21312.85	9.13	6556	870223	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	50	1	689039496	152278	1.07	0.52	12	8.06	20623.00	42300.00	24250	20230127	-8.87	13620	20231023	62.26	24250	-8.87	20230127	13620	62.26	20231023	24250	-8.87	20230127	13620	62.26	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	17661	N	00	N
51	20231220	150302	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	22100	3670	2	19.91	1112534576760	52339931	215.88	18440	23300	18000	23950	12910	18430	21256.20	9.13	6556	873650	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	50	1	689039496	152278	1.07	0.52	12	7.60	20623.00	42300.00	24250	20230127	-8.87	13620	20231023	62.26	24250	-8.87	20230127	13620	62.26	20231023	24250	-8.87	20230127	13620	62.26	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	8503	N	00	N
52	20231220	140307	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	22150	3720	2	20.18	921279362860	43607193	179.86	18440	23300	18000	23950	12910	18430	21127.06	9.13	6556	487402	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	50	1	689039496	152622	1.07	0.52	12	6.33	20623.00	42300.00	24250	20230127	-8.66	13620	20231023	62.63	24250	-8.66	20230127	13620	62.63	20231023	24250	-8.66	20230127	13620	62.63	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	8503	N	00	N
53	20231220	130305	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	22200	3770	2	20.46	752687195760	36102123	148.91	18440	23300	18000	23950	12910	18430	20849.15	9.13	6556	343140	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	50	1	689039496	152967	1.08	0.52	12	5.24	20623.00	42300.00	24250	20230127	-8.45	13620	20231023	63.00	24250	-8.45	20230127	13620	63.00	20231023	24250	-8.45	20230127	13620	63.00	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	8503	N	00	N
54	20231220	120248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	20250	1820	2	9.88	319166944910	16454996	67.87	18440	20250	18000	23950	12910	18430	19396.63	9.13	6556	995911	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	50	1	689039496	139530	0.98	0.48	12	2.39	20623.00	42300.00	24250	20230127	-16.49	13620	20231023	48.68	24250	-16.49	20230127	13620	48.68	20231023	24250	-16.49	20230127	13620	48.68	20231023	0.45	N	011200	5000	34451 억	62939883	Y	N	8503	N	00	N
55	20231220	110251	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19290	860	2	4.67	192022966990	10042674	41.42	18440	19500	18000	23950	12910	18430	19121.02	9.13	6556	696506	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	10	1	689039496	132916	0.94	0.46	12	1.46	20623.00	42300.00	24250	20230127	-20.45	13620	20231023	41.63	24250	-20.45	20230127	13620	41.63	20231023	24250	-20.45	20230127	13620	41.63	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	8503	N	00	N
56	20231220	100249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19130	700	2	3.80	119470955780	6287847	25.94	18440	19460	18000	23950	12910	18430	19000.72	9.13	6556	84150	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	10	1	689039496	131813	0.93	0.45	12	0.91	20623.00	42300.00	24250	20230127	-21.11	13620	20231023	40.46	24250	-21.11	20230127	13620	40.46	20231023	24250	-21.11	20230127	13620	40.46	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	8503	N	00	N
57	20231220	090249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	240	2	1.30	9967102960	539782	2.23	18440	18740	18000	23950	12910	18430	18465.36	9.13	6556	-56103	20736	19582	18066	16912	15396	20160	17490	34452	5520	5000	13630	10	1	689039496	128644	0.91	0.44	12	0.08	20623.00	42300.00	24250	20230127	-23.01	13620	20231023	37.08	24250	-23.01	20230127	13620	37.08	20231023	24250	-23.01	20230127	13620	37.08	20231023	0.45	N	011200	5000	34451 억	62939883	N	N	8503	N	00	N
58	20231219	160250	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18430	890	2	5.07	441786128850	24062748	218.70	16680	19220	16550	22800	12280	17540	18360.47	8.78	-70174	-657804	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	126990	0.89	0.44	12	3.49	20623.00	42300.00	24250	20230127	-24.00	13620	20231023	35.32	24250	-24.00	20230127	13620	35.32	20231023	24250	-24.00	20230127	13620	35.32	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	8503	N	00	N
59	20231219	150250	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18580	1040	2	5.93	420658713200	22921942	208.34	16680	19220	16550	22800	12280	17540	18352.61	8.78	-70174	-847590	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	128024	0.90	0.44	12	3.33	20623.00	42300.00	24250	20230127	-23.38	13620	20231023	36.42	24250	-23.38	20230127	13620	36.42	20231023	24250	-23.38	20230127	13620	36.42	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
60	20231219	140251	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18480	940	2	5.36	290678381310	16023597	145.64	16680	18880	16550	22800	12280	17540	18141.51	8.78	-70174	-823742	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	127334	0.90	0.44	12	2.33	20623.00	42300.00	24250	20230127	-23.79	13620	20231023	35.68	24250	-23.79	20230127	13620	35.68	20231023	24250	-23.79	20230127	13620	35.68	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
61	20231219	130250	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18070	530	2	3.02	232277724230	12859586	116.88	16680	18880	16550	22800	12280	17540	18063.55	8.78	-70174	-819066	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	124509	0.88	0.43	12	1.87	20623.00	42300.00	24250	20230127	-25.48	13620	20231023	32.67	24250	-25.48	20230127	13620	32.67	20231023	24250	-25.48	20230127	13620	32.67	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
62	20231219	120251	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18050	510	2	2.91	212716764550	11783586	107.10	16680	18880	16550	22800	12280	17540	18052.96	8.78	-70174	-944395	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	124372	0.88	0.43	12	1.71	20623.00	42300.00	24250	20230127	-25.57	13620	20231023	32.53	24250	-25.57	20230127	13620	32.53	20231023	24250	-25.57	20230127	13620	32.53	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
63	20231219	110251	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	450	2	2.57	194018684900	10748516	97.69	16680	18880	16550	22800	12280	17540	18051.84	8.78	-70174	-1047475	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	123958	0.87	0.43	12	1.56	20623.00	42300.00	24250	20230127	-25.81	13620	20231023	32.09	24250	-25.81	20230127	13620	32.09	20231023	24250	-25.81	20230127	13620	32.09	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
64	20231219	100249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	210	2	1.20	166434656160	9211664	83.72	16680	18880	16550	22800	12280	17540	18069.14	8.78	-70174	-1205832	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	122305	0.86	0.42	12	1.34	20623.00	42300.00	24250	20230127	-26.80	13620	20231023	30.32	24250	-26.80	20230127	13620	30.32	20231023	24250	-26.80	20230127	13620	30.32	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
65	20231219	090249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17720	180	2	1.03	19236568080	1118835	10.17	16680	17780	16550	22800	12280	17540	17186.12	8.78	-70174	-90385	19113	18326	17063	16276	15013	18720	16670	34452	5260	5000	12970	10	1	689039496	122098	0.86	0.42	12	0.16	20623.00	42300.00	24250	20230127	-26.93	13620	20231023	30.10	24250	-26.93	20230127	13620	30.10	20231023	24250	-26.93	20230127	13620	30.10	20231023	0.43	N	011200	5000	34451 억	60503224	N	N	1312	N	00	N
66	20231218	160250	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17540	2170	2	14.12	183964773770	10752304	371.45	15800	17850	15800	19980	10760	15370	17108.38	8.71	8246	717009	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	120858	0.85	0.41	12	1.56	20623.00	42300.00	24250	20230127	-27.67	13620	20231023	28.78	24250	-27.67	20230127	13620	28.78	20231023	24250	-27.67	20230127	13620	28.78	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	1312	N	00	N
67	20231218	150249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17470	2100	2	13.66	157150427420	9233567	318.98	15800	17850	15800	19980	10760	15370	17019.55	8.71	8246	652055	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	120375	0.85	0.41	12	1.34	20623.00	42300.00	24250	20230127	-27.96	13620	20231023	28.27	24250	-27.96	20230127	13620	28.27	20231023	24250	-27.96	20230127	13620	28.27	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
68	20231218	140249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16910	1540	2	10.02	72054827390	4348451	150.22	15800	17200	15800	19980	10760	15370	16570.35	8.71	8246	657711	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	116517	0.82	0.40	12	0.63	20623.00	42300.00	24250	20230127	-30.27	13620	20231023	24.16	24250	-30.27	20230127	13620	24.16	20231023	24250	-30.27	20230127	13620	24.16	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
69	20231218	130249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16370	1000	2	6.51	34930788310	2148459	74.22	15800	16600	15800	19980	10760	15370	16258.72	8.71	8246	395493	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	112796	0.79	0.39	12	0.31	20623.00	42300.00	24250	20230127	-32.49	13620	20231023	20.19	24250	-32.49	20230127	13620	20.19	20231023	24250	-32.49	20230127	13620	20.19	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
70	20231218	120247	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16300	930	2	6.05	31395065970	1932138	66.75	15800	16600	15800	19980	10760	15370	16249.08	8.71	8246	294740	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	112313	0.79	0.39	12	0.28	20623.00	42300.00	24250	20230127	-32.78	13620	20231023	19.68	24250	-32.78	20230127	13620	19.68	20231023	24250	-32.78	20230127	13620	19.68	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
71	20231218	110247	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16340	970	2	6.31	27634816110	1701799	58.79	15800	16600	15800	19980	10760	15370	16238.82	8.71	8246	228854	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	112589	0.79	0.39	12	0.25	20623.00	42300.00	24250	20230127	-32.62	13620	20231023	19.97	24250	-32.62	20230127	13620	19.97	20231023	24250	-32.62	20230127	13620	19.97	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
72	20231218	100248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16070	700	2	4.55	23694156360	1458067	50.37	15800	16600	15800	19980	10760	15370	16250.66	8.71	8246	150534	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	110729	0.78	0.38	12	0.21	20623.00	42300.00	24250	20230127	-33.73	13620	20231023	17.99	24250	-33.73	20230127	13620	17.99	20231023	24250	-33.73	20230127	13620	17.99	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
73	20231218	090245	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16060	690	2	4.49	3153741170	197989	6.84	15800	16140	15800	19980	10760	15370	15930.15	8.71	8246	41644	16736	16052	15696	15012	14656	15875	14835	34452	4610	5000	11370	10	1	689039496	110660	0.78	0.38	12	0.03	20623.00	42300.00	24250	20230127	-33.77	13620	20231023	17.91	24250	-33.77	20230127	13620	17.91	20231023	24250	-33.77	20230127	13620	17.91	20231023	0.44	N	011200	5000	34451 억	60018313	N	N	3123	N	00	N
74	20231215	160247	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15370	-960	5	-5.88	41873936620	2643660	165.93	16330	16380	15340	21200	11440	16330	15840.93	8.78	42077	762742	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	105905	0.75	0.36	12	0.38	20623.00	42300.00	24250	20230127	-36.62	13620	20231023	12.85	24250	-36.62	20230127	13620	12.85	20231023	24250	-36.62	20230127	13620	12.85	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	3123	N	00	N
75	20231215	150249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15840	-490	5	-3.00	23063464920	1429404	89.72	16330	16380	15810	21200	11440	16330	16135.00	8.78	42077	354543	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	109144	0.77	0.37	12	0.21	20623.00	42300.00	24250	20230127	-34.68	13620	20231023	16.30	24250	-34.68	20230127	13620	16.30	20231023	24250	-34.68	20230127	13620	16.30	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
76	20231215	140248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16110	-220	5	-1.35	15053770530	926767	58.17	16330	16380	16070	21200	11440	16330	16243.30	8.78	42077	235575	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	111004	0.78	0.38	12	0.13	20623.00	42300.00	24250	20230127	-33.57	13620	20231023	18.28	24250	-33.57	20230127	13620	18.28	20231023	24250	-33.57	20230127	13620	18.28	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
77	20231215	130246	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16240	-90	5	-0.55	11917028120	732481	45.97	16330	16380	16160	21200	11440	16330	16269.39	8.78	42077	185923	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	111900	0.79	0.38	12	0.11	20623.00	42300.00	24250	20230127	-33.03	13620	20231023	19.24	24250	-33.03	20230127	13620	19.24	20231023	24250	-33.03	20230127	13620	19.24	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
78	20231215	120246	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16250	-80	5	-0.49	10053958410	617775	38.77	16330	16380	16160	21200	11440	16330	16274.45	8.78	42077	161312	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	111969	0.79	0.38	12	0.09	20623.00	42300.00	24250	20230127	-32.99	13620	20231023	19.31	24250	-32.99	20230127	13620	19.31	20231023	24250	-32.99	20230127	13620	19.31	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
79	20231215	110248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16320	-10	5	-0.06	8397065430	515964	32.38	16330	16380	16160	21200	11440	16330	16274.50	8.78	42077	134783	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	112451	0.79	0.39	12	0.07	20623.00	42300.00	24250	20230127	-32.70	13620	20231023	19.82	24250	-32.70	20230127	13620	19.82	20231023	24250	-32.70	20230127	13620	19.82	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
80	20231215	100248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16280	-50	5	-0.31	5347642500	329207	20.66	16330	16360	16160	21200	11440	16330	16243.97	8.78	42077	44518	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	112176	0.79	0.38	12	0.05	20623.00	42300.00	24250	20230127	-32.87	13620	20231023	19.53	24250	-32.87	20230127	13620	19.53	20231023	24250	-32.87	20230127	13620	19.53	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
81	20231215	090247	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16210	-120	5	-0.73	657139160	40375	2.53	16330	16330	16200	21200	11440	16330	16275.68	8.78	42077	-6965	16843	16586	16183	15926	15523	16715	16055	34452	4870	5000	12080	10	1	689039496	111693	0.79	0.38	12	0.01	20623.00	42300.00	24250	20230127	-33.15	13620	20231023	19.02	24250	-33.15	20230127	13620	19.02	20231023	24250	-33.15	20230127	13620	19.02	20231023	0.44	N	011200	5000	34451 억	60468638	N	N	6589	N	00	N
82	20231214	160248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16330	650	2	4.15	25546137650	1578807	219.51	15950	16440	15780	20350	10980	15680	16180.13	8.75	-546	275086	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	112520	0.79	0.39	12	0.23	20623.00	42300.00	24250	20230127	-32.66	13620	20231023	19.90	24250	-32.66	20230127	13620	19.90	20231023	24250	-32.66	20230127	13620	19.90	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	6589	N	00	N
83	20231214	150254	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16200	520	2	3.32	18218327430	1129632	157.06	15950	16440	15780	20350	10980	15680	16127.67	8.75	-546	246316	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	111624	0.79	0.38	12	0.16	20623.00	42300.00	24250	20230127	-33.20	13620	20231023	18.94	24250	-33.20	20230127	13620	18.94	20231023	24250	-33.20	20230127	13620	18.94	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
84	20231214	140254	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16250	570	2	3.64	15340153670	951835	132.34	15950	16440	15780	20350	10980	15680	16116.40	8.75	-546	232896	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	111969	0.79	0.38	12	0.14	20623.00	42300.00	24250	20230127	-32.99	13620	20231023	19.31	24250	-32.99	20230127	13620	19.31	20231023	24250	-32.99	20230127	13620	19.31	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
85	20231214	130249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16160	480	2	3.06	8779112400	548815	76.31	15950	16180	15780	20350	10980	15680	15996.49	8.75	-546	156761	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	111349	0.78	0.38	12	0.08	20623.00	42300.00	24250	20230127	-33.36	13620	20231023	18.65	24250	-33.36	20230127	13620	18.65	20231023	24250	-33.36	20230127	13620	18.65	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
86	20231214	120257	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16010	330	2	2.10	6283305440	393559	54.72	15950	16050	15780	20350	10980	15680	15965.35	8.75	-546	109106	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	110315	0.78	0.38	12	0.06	20623.00	42300.00	24250	20230127	-33.98	13620	20231023	17.55	24250	-33.98	20230127	13620	17.55	20231023	24250	-33.98	20230127	13620	17.55	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
87	20231214	110249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15940	260	2	1.66	4578926850	287033	39.91	15950	16050	15780	20350	10980	15680	15952.62	8.75	-546	94389	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	109833	0.77	0.38	12	0.04	20623.00	42300.00	24250	20230127	-34.27	13620	20231023	17.03	24250	-34.27	20230127	13620	17.03	20231023	24250	-34.27	20230127	13620	17.03	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
88	20231214	100245	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16000	320	2	2.04	3342192410	209426	29.12	15950	16050	15780	20350	10980	15680	15958.82	8.75	-546	82208	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	110246	0.78	0.38	12	0.03	20623.00	42300.00	24250	20230127	-34.02	13620	20231023	17.47	24250	-34.02	20230127	13620	17.47	20231023	24250	-34.02	20230127	13620	17.47	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
89	20231214	090235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15880	200	2	1.28	374061710	23493	3.27	15950	15950	15780	20350	10980	15680	15922.27	8.75	-546	10616	16260	15970	15810	15520	15360	15890	15440	34452	4670	5000	11600	10	1	689039496	109419	0.77	0.38	12	0.00	20623.00	42300.00	24250	20230127	-34.52	13620	20231023	16.59	24250	-34.52	20230127	13620	16.59	20231023	24250	-34.52	20230127	13620	16.59	20231023	0.44	N	011200	5000	34451 억	60314843	N	N	3061	N	00	N
90	20231213	160245	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15680	-260	5	-1.63	11230838910	707484	77.91	16010	16100	15650	20700	11160	15940	15874.89	8.77	42826	-25561	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	108041	0.76	0.37	12	0.10	20623.00	42300.00	24250	20230127	-35.34	13620	20231023	15.12	24250	-35.34	20230127	13620	15.12	20231023	24250	-35.34	20230127	13620	15.12	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	3061	N	00	N
91	20231213	150251	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-270	5	-1.69	9610114260	604143	66.53	16010	16100	15650	20700	11160	15940	15906.95	8.77	42826	-33664	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	107972	0.76	0.37	12	0.09	20623.00	42300.00	24250	20230127	-35.38	13620	20231023	15.05	24250	-35.38	20230127	13620	15.05	20231023	24250	-35.38	20230127	13620	15.05	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
92	20231213	140253	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15770	-170	5	-1.07	7166189050	448606	49.40	16010	16100	15760	20700	11160	15940	15974.44	8.77	42826	-598	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	108662	0.76	0.37	12	0.07	20623.00	42300.00	24250	20230127	-34.97	13620	20231023	15.79	24250	-34.97	20230127	13620	15.79	20231023	24250	-34.97	20230127	13620	15.79	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
93	20231213	130250	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15980	40	2	0.25	5223812540	326177	35.92	16010	16100	15940	20700	11160	15940	16015.55	8.77	42826	25767	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	110109	0.77	0.38	12	0.05	20623.00	42300.00	24250	20230127	-34.10	13620	20231023	17.33	24250	-34.10	20230127	13620	17.33	20231023	24250	-34.10	20230127	13620	17.33	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
94	20231213	120249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15990	50	2	0.31	4090537580	255287	28.11	16010	16100	15940	20700	11160	15940	16023.68	8.77	42826	46693	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	110177	0.78	0.38	12	0.04	20623.00	42300.00	24250	20230127	-34.06	13620	20231023	17.40	24250	-34.06	20230127	13620	17.40	20231023	24250	-34.06	20230127	13620	17.40	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
95	20231213	110249	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16020	80	2	0.50	3319587730	207112	22.81	16010	16100	15940	20700	11160	15940	16028.50	8.77	42826	46003	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	110384	0.78	0.38	12	0.03	20623.00	42300.00	24250	20230127	-33.94	13620	20231023	17.62	24250	-33.94	20230127	13620	17.62	20231023	24250	-33.94	20230127	13620	17.62	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
96	20231213	100252	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16040	100	2	0.63	2273095340	141808	15.62	16010	16100	15940	20700	11160	15940	16030.15	8.77	42826	36405	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	110522	0.78	0.38	12	0.02	20623.00	42300.00	24250	20230127	-33.86	13620	20231023	17.77	24250	-33.86	20230127	13620	17.77	20231023	24250	-33.86	20230127	13620	17.77	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
97	20231213	090248	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16030	90	2	0.56	230386670	14403	1.59	16010	16030	15940	20700	11160	15940	16000.81	8.77	42826	-2765	16446	16192	15926	15672	15406	16320	15800	34452	4760	5000	11790	10	1	689039496	110453	0.78	0.38	12	0.00	20623.00	42300.00	24250	20230127	-33.90	13620	20231023	17.69	24250	-33.90	20230127	13620	17.69	20231023	24250	-33.90	20230127	13620	17.69	20231023	0.43	N	011200	5000	34451 억	60442808	N	N	6	N	00	N
98	20231212	160238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15940	240	2	1.53	14368293420	898536	132.26	15790	16180	15660	20400	10990	15700	15991.19	8.76	201691	266734	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	109833	0.77	0.38	12	0.13	20623.00	42300.00	24250	20230127	-34.27	13620	20231023	17.03	24250	-34.27	20230127	13620	17.03	20231023	24250	-34.27	20230127	13620	17.03	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	6	N	00	N
99	20231212	150244	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16030	330	2	2.10	12526482730	783083	115.27	15790	16180	15660	20400	10990	15700	15996.53	8.76	201691	268870	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	110453	0.78	0.38	12	0.11	20623.00	42300.00	24250	20230127	-33.90	13620	20231023	17.69	24250	-33.90	20230127	13620	17.69	20231023	24250	-33.90	20230127	13620	17.69	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
100	20231212	140236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16060	360	2	2.29	11167222080	698404	102.80	15790	16180	15660	20400	10990	15700	15989.81	8.76	201691	266290	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	110660	0.78	0.38	12	0.10	20623.00	42300.00	24250	20230127	-33.77	13620	20231023	17.91	24250	-33.77	20230127	13620	17.91	20231023	24250	-33.77	20230127	13620	17.91	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
101	20231212	130233	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16010	310	2	1.97	9958581460	623070	91.71	15790	16180	15660	20400	10990	15700	15983.29	8.76	201691	249805	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	110315	0.78	0.38	12	0.09	20623.00	42300.00	24250	20230127	-33.98	13620	20231023	17.55	24250	-33.98	20230127	13620	17.55	20231023	24250	-33.98	20230127	13620	17.55	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
102	20231212	120233	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15990	290	2	1.85	8818708440	551913	81.24	15790	16180	15660	20400	10990	15700	15978.66	8.76	201691	208373	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	110177	0.78	0.38	12	0.08	20623.00	42300.00	24250	20230127	-34.06	13620	20231023	17.40	24250	-34.06	20230127	13620	17.40	20231023	24250	-34.06	20230127	13620	17.40	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
103	20231212	110234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16050	350	2	2.23	7938258750	496918	73.15	15790	16180	15660	20400	10990	15700	15975.23	8.76	201691	190695	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	110591	0.78	0.38	12	0.07	20623.00	42300.00	24250	20230127	-33.81	13620	20231023	17.84	24250	-33.81	20230127	13620	17.84	20231023	24250	-33.81	20230127	13620	17.84	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
104	20231212	100244	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16030	330	2	2.10	6217372260	389651	57.36	15790	16180	15660	20400	10990	15700	15956.55	8.76	201691	165100	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	110453	0.78	0.38	12	0.06	20623.00	42300.00	24250	20230127	-33.90	13620	20231023	17.69	24250	-33.90	20230127	13620	17.69	20231023	24250	-33.90	20230127	13620	17.69	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
105	20231212	090240	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15750	50	2	0.32	279972280	17759	2.61	15790	15810	15680	20400	10990	15700	15766.74	8.76	201691	10528	15906	15802	15716	15612	15526	15760	15570	34452	4700	5000	11610	10	1	689039496	108524	0.76	0.37	12	0.00	20623.00	42300.00	24250	20230127	-35.05	13620	20231023	15.64	24250	-35.05	20230127	13620	15.64	20231023	24250	-35.05	20230127	13620	15.64	20231023	0.44	N	011200	5000	34451 억	60369777	N	N	32	N	00	N
106	20231211	160242	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15700	-50	5	-0.32	10471873410	667405	94.15	15760	15820	15630	20450	11030	15750	15690.39	8.73	154868	119754	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	108179	0.76	0.37	12	0.10	20623.00	42300.00	24250	20230127	-35.26	13620	20231023	15.27	24250	-35.26	20230127	13620	15.27	20231023	24250	-35.26	20230127	13620	15.27	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	32	N	00	N
107	20231211	150241	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-80	5	-0.51	8379958110	534154	75.35	15760	15820	15630	20450	11030	15750	15688.27	8.73	154868	41129	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	107972	0.76	0.37	12	0.08	20623.00	42300.00	24250	20230127	-35.38	13620	20231023	15.05	24250	-35.38	20230127	13620	15.05	20231023	24250	-35.38	20230127	13620	15.05	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
108	20231211	140241	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15710	-40	5	-0.25	6870082060	437799	61.76	15760	15820	15630	20450	11030	15750	15692.31	8.73	154868	4353	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	108248	0.76	0.37	12	0.06	20623.00	42300.00	24250	20230127	-35.22	13620	20231023	15.35	24250	-35.22	20230127	13620	15.35	20231023	24250	-35.22	20230127	13620	15.35	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
109	20231211	130242	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-80	5	-0.51	6228313340	396841	55.98	15760	15820	15630	20450	11030	15750	15694.72	8.73	154868	3109	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	107972	0.76	0.37	12	0.06	20623.00	42300.00	24250	20230127	-35.38	13620	20231023	15.05	24250	-35.38	20230127	13620	15.05	20231023	24250	-35.38	20230127	13620	15.05	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
110	20231211	120243	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15680	-70	5	-0.44	5575937810	355203	50.11	15760	15820	15630	20450	11030	15750	15697.88	8.73	154868	186	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	108041	0.76	0.37	12	0.05	20623.00	42300.00	24250	20230127	-35.34	13620	20231023	15.12	24250	-35.34	20230127	13620	15.12	20231023	24250	-35.34	20230127	13620	15.12	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
111	20231211	110241	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15700	-50	5	-0.32	4710900210	300114	42.34	15760	15820	15630	20450	11030	15750	15697.02	8.73	154868	8243	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	108179	0.76	0.37	12	0.04	20623.00	42300.00	24250	20230127	-35.26	13620	20231023	15.27	24250	-35.26	20230127	13620	15.27	20231023	24250	-35.26	20230127	13620	15.27	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
112	20231211	100241	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15650	-100	5	-0.63	2909244930	185022	26.10	15760	15820	15630	20450	11030	15750	15723.77	8.73	154868	1499	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	107835	0.76	0.37	12	0.03	20623.00	42300.00	24250	20230127	-35.46	13620	20231023	14.90	24250	-35.46	20230127	13620	14.90	20231023	24250	-35.46	20230127	13620	14.90	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
113	20231211	090242	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15650	-100	5	-0.63	612458010	38908	5.49	15760	15820	15650	20450	11030	15750	15741.16	8.73	154868	-2407	16030	15890	15740	15600	15450	15960	15670	34452	4700	5000	11650	10	1	689039496	107835	0.76	0.37	12	0.01	20623.00	42300.00	24250	20230127	-35.46	13620	20231023	14.90	24250	-35.46	20230127	13620	14.90	20231023	24250	-35.46	20230127	13620	14.90	20231023	0.44	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
114	20231208	160238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15750	100	2	0.64	11043904930	700966	61.98	15670	15880	15590	20300	10960	15650	15755.30	8.73	0	585	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108524	0.76	0.37	12	0.10	20623.00	42300.00	24250	20230127	-35.05	13620	20231023	15.64	24250	-35.05	20230127	13620	15.64	20231023	24250	-35.05	20230127	13620	15.64	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	77	N	00	N
115	20231208	150241	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15770	120	2	0.77	9322507540	591838	52.33	15670	15880	15590	20300	10960	15650	15751.79	8.73	0	8349	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108662	0.76	0.37	12	0.09	20623.00	42300.00	24250	20230127	-34.97	13620	20231023	15.79	24250	-34.97	20230127	13620	15.79	20231023	24250	-34.97	20230127	13620	15.79	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
116	20231208	140239	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15850	200	2	1.28	7661800910	486915	43.05	15670	15850	15590	20300	10960	15650	15735.40	8.73	0	-66	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	109213	0.77	0.37	12	0.07	20623.00	42300.00	24250	20230127	-34.64	13620	20231023	16.37	24250	-34.64	20230127	13620	16.37	20231023	24250	-34.64	20230127	13620	16.37	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
117	20231208	130238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15760	110	2	0.70	6539909610	415855	36.77	15670	15840	15590	20300	10960	15650	15726.42	8.73	0	-16482	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108593	0.76	0.37	12	0.06	20623.00	42300.00	24250	20230127	-35.01	13620	20231023	15.71	24250	-35.01	20230127	13620	15.71	20231023	24250	-35.01	20230127	13620	15.71	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
118	20231208	120238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15730	80	2	0.51	5660079500	360021	31.83	15670	15840	15590	20300	10960	15650	15721.53	8.73	0	-23353	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108386	0.76	0.37	12	0.05	20623.00	42300.00	24250	20230127	-35.13	13620	20231023	15.49	24250	-35.13	20230127	13620	15.49	20231023	24250	-35.13	20230127	13620	15.49	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
119	20231208	110235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15740	90	2	0.58	4580135050	291417	25.77	15670	15840	15590	20300	10960	15650	15716.78	8.73	0	-23606	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108455	0.76	0.37	12	0.04	20623.00	42300.00	24250	20230127	-35.09	13620	20231023	15.57	24250	-35.09	20230127	13620	15.57	20231023	24250	-35.09	20230127	13620	15.57	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
120	20231208	100239	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15770	120	2	0.77	3355263830	213586	18.89	15670	15840	15590	20300	10960	15650	15709.20	8.73	0	-23932	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108662	0.76	0.37	12	0.03	20623.00	42300.00	24250	20230127	-34.97	13620	20231023	15.79	24250	-34.97	20230127	13620	15.79	20231023	24250	-34.97	20230127	13620	15.79	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
121	20231208	090238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15710	60	2	0.38	306094990	19488	1.72	15670	15780	15670	20300	10960	15650	15706.90	8.73	0	6282	16356	16002	15786	15432	15216	15895	15325	34452	4650	5000	11580	10	1	689039496	108248	0.76	0.37	12	0.00	20623.00	42300.00	24250	20230127	-35.22	13620	20231023	15.35	24250	-35.22	20230127	13620	15.35	20231023	24250	-35.22	20230127	13620	15.35	20231023	0.43	N	011200	5000	34451 억	60120520	N	N	147	N	00	N
122	20231207	160237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15650	-490	5	-3.04	17555777110	1117519	98.71	16050	16140	15570	20950	11300	16140	15709.54	8.74	0	-170614	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	107835	0.76	0.37	12	0.16	20623.00	42300.00	24250	20230127	-35.46	13620	20231023	14.90	24250	-35.46	20230127	13620	14.90	20231023	24250	-35.46	20230127	13620	14.90	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	147	N	00	N
123	20231207	150238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15670	-470	5	-2.91	15848186890	1008466	89.08	16050	16140	15570	20950	11300	16140	15714.97	8.74	0	-178316	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	107972	0.76	0.37	12	0.15	20623.00	42300.00	24250	20230127	-35.38	13620	20231023	15.05	24250	-35.38	20230127	13620	15.05	20231023	24250	-35.38	20230127	13620	15.05	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
124	20231207	140239	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15690	-450	5	-2.79	14032733240	892547	78.84	16050	16140	15570	20950	11300	16140	15721.93	8.74	0	-165482	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	108110	0.76	0.37	12	0.13	20623.00	42300.00	24250	20230127	-35.30	13620	20231023	15.20	24250	-35.30	20230127	13620	15.20	20231023	24250	-35.30	20230127	13620	15.20	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
125	20231207	130237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15740	-400	5	-2.48	12566196600	799137	70.59	16050	16140	15570	20950	11300	16140	15724.50	8.74	0	-152980	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	108455	0.76	0.37	12	0.12	20623.00	42300.00	24250	20230127	-35.09	13620	20231023	15.57	24250	-35.09	20230127	13620	15.57	20231023	24250	-35.09	20230127	13620	15.57	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
126	20231207	120237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15710	-430	5	-2.66	11406257320	725357	64.07	16050	16140	15570	20950	11300	16140	15724.79	8.74	0	-146835	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	108248	0.76	0.37	12	0.11	20623.00	42300.00	24250	20230127	-35.22	13620	20231023	15.35	24250	-35.22	20230127	13620	15.35	20231023	24250	-35.22	20230127	13620	15.35	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
127	20231207	110235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15620	-520	5	-3.22	9981310050	634272	56.03	16050	16140	15570	20950	11300	16140	15736.38	8.74	0	-121229	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	107628	0.76	0.37	12	0.09	20623.00	42300.00	24250	20230127	-35.59	13620	20231023	14.68	24250	-35.59	20230127	13620	14.68	20231023	24250	-35.59	20230127	13620	14.68	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
128	20231207	100236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15690	-450	5	-2.79	6868675880	435131	38.44	16050	16140	15670	20950	11300	16140	15784.98	8.74	0	-81871	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	108110	0.76	0.37	12	0.06	20623.00	42300.00	24250	20230127	-35.30	13620	20231023	15.20	24250	-35.30	20230127	13620	15.20	20231023	24250	-35.30	20230127	13620	15.20	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
129	20231207	090238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15930	-210	5	-1.30	904752040	56492	4.99	16050	16140	15890	20950	11300	16140	16014.68	8.74	0	-14123	16573	16356	16203	15986	15833	16280	15910	34452	4810	5000	11940	10	1	689039496	109764	0.77	0.38	12	0.01	20623.00	42300.00	24250	20230127	-34.31	13620	20231023	16.96	24250	-34.31	20230127	13620	16.96	20231023	24250	-34.31	20230127	13620	16.96	20231023	0.42	N	011200	5000	34451 억	60233912	N	N	5	N	00	N
130	20231206	160233	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16140	60	2	0.37	18129770840	1117723	54.64	16300	16420	16050	20900	11260	16080	16220.56	8.98	0	39343	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	111211	0.78	0.38	12	0.16	20623.00	42300.00	24250	20230127	-33.44	13620	20231023	18.50	24250	-33.44	20230127	13620	18.50	20231023	24250	-33.44	20230127	13620	18.50	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	5	N	00	N
131	20231206	150238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16170	90	2	0.56	15229293040	937976	45.85	16300	16420	16050	20900	11260	16080	16236.35	8.98	0	64758	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	111418	0.78	0.38	12	0.14	20623.00	42300.00	24250	20230127	-33.32	13620	20231023	18.72	24250	-33.32	20230127	13620	18.72	20231023	24250	-33.32	20230127	13620	18.72	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
132	20231206	140236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16250	170	2	1.06	13103799220	806824	39.44	16300	16420	16050	20900	11260	16080	16241.22	8.98	0	73148	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	111969	0.79	0.38	12	0.12	20623.00	42300.00	24250	20230127	-32.99	13620	20231023	19.31	24250	-32.99	20230127	13620	19.31	20231023	24250	-32.99	20230127	13620	19.31	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
133	20231206	130236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16350	270	2	1.68	11629077870	716293	35.02	16300	16420	16050	20900	11260	16080	16235.10	8.98	0	86359	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	112658	0.79	0.39	12	0.10	20623.00	42300.00	24250	20230127	-32.58	13620	20231023	20.04	24250	-32.58	20230127	13620	20.04	20231023	24250	-32.58	20230127	13620	20.04	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
134	20231206	120234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16330	250	2	1.55	9982314230	615728	30.10	16300	16380	16050	20900	11260	16080	16212.23	8.98	0	68942	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	112520	0.79	0.39	12	0.09	20623.00	42300.00	24250	20230127	-32.66	13620	20231023	19.90	24250	-32.66	20230127	13620	19.90	20231023	24250	-32.66	20230127	13620	19.90	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
135	20231206	110238	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16260	180	2	1.12	7501305930	463609	22.66	16300	16310	16050	20900	11260	16080	16180.26	8.98	0	1588	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	112038	0.79	0.38	12	0.07	20623.00	42300.00	24250	20230127	-32.95	13620	20231023	19.38	24250	-32.95	20230127	13620	19.38	20231023	24250	-32.95	20230127	13620	19.38	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
136	20231206	100235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16160	80	2	0.50	4776445760	295821	14.46	16300	16310	16050	20900	11260	16080	16146.42	8.98	0	-26523	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	111349	0.78	0.38	12	0.04	20623.00	42300.00	24250	20230127	-33.36	13620	20231023	18.65	24250	-33.36	20230127	13620	18.65	20231023	24250	-33.36	20230127	13620	18.65	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
137	20231206	090236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16190	110	2	0.68	600896810	36940	1.81	16300	16310	16160	20900	11260	16080	16267.15	8.98	0	-11568	17333	16706	16383	15756	15433	16545	15595	34452	4820	5000	11890	10	1	689039496	111555	0.79	0.38	12	0.01	20623.00	42300.00	24250	20230127	-33.24	13620	20231023	18.87	24250	-33.24	20230127	13620	18.87	20231023	24250	-33.24	20230127	13620	18.87	20231023	0.42	N	011200	5000	34451 억	61875270	N	N	1005	N	00	N
138	20231205	160236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16080	-700	5	-4.17	33229282780	2034182	43.99	17000	17010	16060	21800	11750	16780	16335.69	9.08	0	-437080	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	110798	0.78	0.38	12	0.30	20623.00	42300.00	24250	20230127	-33.69	13620	20231023	18.06	24250	-33.69	20230127	13620	18.06	20231023	24250	-33.69	20230127	13620	18.06	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	1005	N	00	N
139	20231205	150237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16130	-650	5	-3.87	29649579430	1811835	39.18	17000	17010	16060	21800	11750	16780	16364.25	9.08	0	-419124	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	111142	0.78	0.38	12	0.26	20623.00	42300.00	24250	20230127	-33.48	13620	20231023	18.43	24250	-33.48	20230127	13620	18.43	20231023	24250	-33.48	20230127	13620	18.43	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
140	20231205	140237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16280	-500	5	-2.98	25814901140	1575189	34.06	17000	17010	16060	21800	11750	16780	16388.29	9.08	0	-393742	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	112176	0.79	0.38	12	0.23	20623.00	42300.00	24250	20230127	-32.87	13620	20231023	19.53	24250	-32.87	20230127	13620	19.53	20231023	24250	-32.87	20230127	13620	19.53	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
141	20231205	130237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16300	-480	5	-2.86	24301578230	1482446	32.06	17000	17010	16060	21800	11750	16780	16392.73	9.08	0	-388305	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	112313	0.79	0.39	12	0.22	20623.00	42300.00	24250	20230127	-32.78	13620	20231023	19.68	24250	-32.78	20230127	13620	19.68	20231023	24250	-32.78	20230127	13620	19.68	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
142	20231205	120236	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16280	-500	5	-2.98	21986441060	1340303	28.98	17000	17010	16060	21800	11750	16780	16403.91	9.08	0	-371945	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	112176	0.79	0.38	12	0.19	20623.00	42300.00	24250	20230127	-32.87	13620	20231023	19.53	24250	-32.87	20230127	13620	19.53	20231023	24250	-32.87	20230127	13620	19.53	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
143	20231205	110235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16300	-480	5	-2.86	19629844580	1195583	25.85	17000	17010	16060	21800	11750	16780	16418.45	9.08	0	-319794	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	112313	0.79	0.39	12	0.17	20623.00	42300.00	24250	20230127	-32.78	13620	20231023	19.68	24250	-32.78	20230127	13620	19.68	20231023	24250	-32.78	20230127	13620	19.68	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
144	20231205	100235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16210	-570	5	-3.40	16151069270	981544	21.23	17000	17010	16060	21800	11750	16780	16454.55	9.08	0	-288800	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	111693	0.79	0.38	12	0.14	20623.00	42300.00	24250	20230127	-33.15	13620	20231023	19.02	24250	-33.15	20230127	13620	19.02	20231023	24250	-33.15	20230127	13620	19.02	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
145	20231205	090233	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16900	120	2	0.72	2655484220	156582	3.39	17000	17010	16810	21800	11750	16780	16959.78	9.08	0	-68802	18173	17476	16693	15996	15213	17825	16345	34452	5020	5000	12410	10	1	689039496	116448	0.82	0.40	12	0.02	20623.00	42300.00	24250	20230127	-30.31	13620	20231023	24.08	24250	-30.31	20230127	13620	24.08	20231023	24250	-30.31	20230127	13620	24.08	20231023	0.43	N	011200	5000	34451 억	62575636	N	N	3421	N	00	N
146	20231204	160235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16780	910	2	5.73	77372144990	4596211	324.09	16090	17390	15910	20600	11110	15870	16833.92	9.04	0	443038	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	115621	0.81	0.40	12	0.67	20623.00	42300.00	24250	20230127	-30.80	13620	20231023	23.20	24250	-30.80	20230127	13620	23.20	20231023	24250	-30.80	20230127	13620	23.20	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3421	N	00	N
147	20231204	150237	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16820	950	2	5.99	74151382650	4404437	310.57	16090	17390	15910	20600	11110	15870	16835.61	9.04	0	408781	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	115896	0.82	0.40	12	0.64	20623.00	42300.00	24250	20230127	-30.64	13620	20231023	23.49	24250	-30.64	20230127	13620	23.49	20231023	24250	-30.64	20230127	13620	23.49	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
148	20231204	140235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16880	1010	2	6.36	68428799260	4064733	286.62	16090	17390	15910	20600	11110	15870	16834.76	9.04	0	422177	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	116310	0.82	0.40	12	0.59	20623.00	42300.00	24250	20230127	-30.39	13620	20231023	23.94	24250	-30.39	20230127	13620	23.94	20231023	24250	-30.39	20230127	13620	23.94	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
149	20231204	130234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16830	960	2	6.05	62051811480	3688209	260.07	16090	17390	15910	20600	11110	15870	16824.38	9.04	0	400011	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	115965	0.82	0.40	12	0.54	20623.00	42300.00	24250	20230127	-30.60	13620	20231023	23.57	24250	-30.60	20230127	13620	23.57	20231023	24250	-30.60	20230127	13620	23.57	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
150	20231204	120235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17030	1160	2	7.31	52932634080	3147984	221.98	16090	17390	15910	20600	11110	15870	16814.77	9.04	0	384366	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	117343	0.83	0.40	12	0.46	20623.00	42300.00	24250	20230127	-29.77	13620	20231023	25.04	24250	-29.77	20230127	13620	25.04	20231023	24250	-29.77	20230127	13620	25.04	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
151	20231204	110235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16880	1010	2	6.36	24300696630	1478284	104.24	16090	16900	15910	20600	11110	15870	16438.45	9.04	0	273343	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	116310	0.82	0.40	12	0.21	20623.00	42300.00	24250	20230127	-30.39	13620	20231023	23.94	24250	-30.39	20230127	13620	23.94	20231023	24250	-30.39	20230127	13620	23.94	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
152	20231204	100234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16300	430	2	2.71	10354944700	639324	45.08	16090	16450	15910	20600	11110	15870	16196.71	9.04	0	140171	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	112313	0.79	0.39	12	0.09	20623.00	42300.00	24250	20230127	-32.78	13620	20231023	19.68	24250	-32.78	20230127	13620	19.68	20231023	24250	-32.78	20230127	13620	19.68	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
153	20231204	090234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	16080	210	2	1.32	843414090	52489	3.70	16090	16100	15950	20600	11110	15870	16068.40	9.04	0	3412	16230	16050	15800	15620	15370	16140	15710	34452	4730	5000	11740	10	1	689039496	110798	0.78	0.38	12	0.01	20623.00	42300.00	24250	20230127	-33.69	13620	20231023	18.06	24250	-33.69	20230127	13620	18.06	20231023	24250	-33.69	20230127	13620	18.06	20231023	0.43	N	011200	5000	34451 억	62287424	N	N	3390	N	00	N
154	20231201	160234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15870	380	2	2.45	22327006370	1411316	53.99	15550	15980	15550	20100	10850	15490	15819.95	9.00	0	367316	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	109351	0.77	0.38	12	0.20	20623.00	42300.00	24250	20230127	-34.56	13620	20231023	16.52	24250	-34.56	20230127	13620	16.52	20231023	24250	-34.56	20230127	13620	16.52	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	3390	N	00	N
155	20231201	150235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15890	400	2	2.58	19555451750	1236551	47.30	15550	15980	15550	20100	10850	15490	15814.51	9.00	0	404769	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	109488	0.77	0.38	12	0.18	20623.00	42300.00	24250	20230127	-34.47	13620	20231023	16.67	24250	-34.47	20230127	13620	16.67	20231023	24250	-34.47	20230127	13620	16.67	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N
156	20231201	140235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15890	400	2	2.58	17798915410	1125805	43.06	15550	15980	15550	20100	10850	15490	15809.95	9.00	0	375335	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	109488	0.77	0.38	12	0.16	20623.00	42300.00	24250	20230127	-34.47	13620	20231023	16.67	24250	-34.47	20230127	13620	16.67	20231023	24250	-34.47	20230127	13620	16.67	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N
157	20231201	130233	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15850	360	2	2.32	16460780740	1041307	39.83	15550	15980	15550	20100	10850	15490	15807.81	9.00	0	350074	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	109213	0.77	0.37	12	0.15	20623.00	42300.00	24250	20230127	-34.64	13620	20231023	16.37	24250	-34.64	20230127	13620	16.37	20231023	24250	-34.64	20230127	13620	16.37	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N
158	20231201	120235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15860	370	2	2.39	15059051920	952912	36.45	15550	15980	15550	20100	10850	15490	15803.19	9.00	0	326117	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	109282	0.77	0.37	12	0.14	20623.00	42300.00	24250	20230127	-34.60	13620	20231023	16.45	24250	-34.60	20230127	13620	16.45	20231023	24250	-34.60	20230127	13620	16.45	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N
159	20231201	110234	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15910	420	2	2.71	12136806640	769432	29.43	15550	15940	15550	20100	10850	15490	15773.72	9.00	0	262507	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	109626	0.77	0.38	12	0.11	20623.00	42300.00	24250	20230127	-34.39	13620	20231023	16.81	24250	-34.39	20230127	13620	16.81	20231023	24250	-34.39	20230127	13620	16.81	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N
160	20231201	100235	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15800	310	2	2.00	8586938040	545497	20.87	15550	15940	15550	20100	10850	15490	15741.49	9.00	0	167238	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	108868	0.77	0.37	12	0.08	20623.00	42300.00	24250	20230127	-34.85	13620	20231023	16.01	24250	-34.85	20230127	13620	16.01	20231023	24250	-34.85	20230127	13620	16.01	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N
161	20231201	090232	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	15660	170	2	1.10	782219230	50070	1.92	15550	15730	15550	20100	10850	15490	15622.51	9.00	0	27801	16223	15856	15533	15166	14843	16040	15350	34452	4610	5000	11460	10	1	689039496	107904	0.76	0.37	12	0.01	20623.00	42300.00	24250	20230127	-35.42	13620	20231023	14.98	24250	-35.42	20230127	13620	14.98	20231023	24250	-35.42	20230127	13620	14.98	20231023	0.43	N	011200	5000	34451 억	61994801	N	N	11540	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History