KissMeData/004360/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
3	20231229	150200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
4	20231229	140200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
5	20231229	130201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
6	20231229	120200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
7	20231229	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
8	20231229	100157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
9	20231229	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	890089470	73360	105.58	11930	12250	11870	15500	8360	11930	12132.35	9.50	31441	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1834047	N	N	4	N	N
10	20231228	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	300	2	2.51	880493270	72574	104.45	11930	12250	11870	15500	8360	11930	12132.35	9.34	0	24785	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2361	2.67	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.03	N	004360	500	96 억	1802606	N	N	4	N	N
11	20231228	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	310	2	2.60	823432220	67908	97.74	11930	12250	11870	15500	8360	11930	12125.70	9.34	0	21538	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2363	2.67	0.28	12	0.35	4583.00	44218.00	52900	20230202	-76.86	10050	20231024	21.79	52900	-76.86	20230202	10050	21.79	20231024	52900	-76.86	20230202	10050	21.79	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
12	20231228	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	270	2	2.26	718604780	59330	85.39	11930	12220	11870	15500	8360	11930	12112.00	9.34	0	18813	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2356	2.66	0.28	12	0.31	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
13	20231228	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	270	2	2.26	613260520	50694	72.96	11930	12220	11870	15500	8360	11930	12097.30	9.34	0	17411	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2356	2.66	0.28	12	0.26	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
14	20231228	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	260	2	2.18	476368240	39409	56.72	11930	12220	11870	15500	8360	11930	12087.80	9.34	0	14404	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2354	2.66	0.28	12	0.20	4583.00	44218.00	52900	20230202	-76.96	10050	20231024	21.29	52900	-76.96	20230202	10050	21.29	20231024	52900	-76.96	20230202	10050	21.29	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
15	20231228	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	250	2	2.10	398796760	33044	47.56	11930	12220	11870	15500	8360	11930	12068.66	9.34	0	12780	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2352	2.66	0.28	12	0.17	4583.00	44218.00	52900	20230202	-76.98	10050	20231024	21.19	52900	-76.98	20230202	10050	21.19	20231024	52900	-76.98	20230202	10050	21.19	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
16	20231228	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12130	200	2	1.68	228660020	19060	27.43	11930	12170	11870	15500	8360	11930	11996.85	9.34	0	4298	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2342	2.65	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.07	10050	20231024	20.70	52900	-77.07	20230202	10050	20.70	20231024	52900	-77.07	20230202	10050	20.70	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
17	20231228	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	-20	5	-0.17	9078080	761	1.10	11930	11930	11910	15500	8360	11930	11929.15	9.34	0	-570	12283	12106	11963	11786	11643	12035	11715	97	3570	500	8350	10	1	19308690	2300	2.60	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	52900	-77.49	20230202	10050	18.51	20231024	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1802606	N	N	3	N	N
18	20231227	160156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11930	-230	5	-1.89	828954810	69449	69.46	12130	12140	11820	15800	8520	12160	11935.65	9.39	4568	-14071	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2304	2.60	0.27	12	0.36	4583.00	44218.00	52900	20230202	-77.45	10050	20231024	18.71	52900	-77.45	20230202	10050	18.71	20231024	52900	-77.45	20230202	10050	18.71	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
19	20231227	150156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	-250	5	-2.06	722698180	60520	60.53	12130	12140	11820	15800	8520	12160	11940.90	9.39	4568	-13137	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2300	2.60	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	52900	-77.49	20230202	10050	18.51	20231024	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
20	20231227	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	-250	5	-2.06	620132540	51906	51.91	12130	12140	11820	15800	8520	12160	11946.57	9.39	4568	-11409	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2300	2.60	0.27	12	0.27	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	52900	-77.49	20230202	10050	18.51	20231024	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
21	20231227	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	-240	5	-1.97	538536490	45058	45.06	12130	12140	11820	15800	8520	12160	11951.34	9.39	4568	-10070	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2302	2.60	0.27	12	0.23	4583.00	44218.00	52900	20230202	-77.47	10050	20231024	18.61	52900	-77.47	20230202	10050	18.61	20231024	52900	-77.47	20230202	10050	18.61	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
22	20231227	120155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-220	5	-1.81	478110320	39998	40.00	12130	12140	11820	15800	8520	12160	11952.53	9.39	4568	-7650	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2305	2.61	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.43	10050	20231024	18.81	52900	-77.43	20230202	10050	18.81	20231024	52900	-77.43	20230202	10050	18.81	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
23	20231227	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	-210	5	-1.73	408673140	34186	34.19	12130	12140	11820	15800	8520	12160	11953.44	9.39	4568	-4689	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2307	2.61	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.41	10050	20231024	18.91	52900	-77.41	20230202	10050	18.91	20231024	52900	-77.41	20230202	10050	18.91	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
24	20231227	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	-160	5	-1.32	344063440	28781	28.79	12130	12140	11820	15800	8520	12160	11953.39	9.39	4568	-3212	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2317	2.62	0.27	12	0.15	4583.00	44218.00	52900	20230202	-77.32	10050	20231024	19.40	52900	-77.32	20230202	10050	19.40	20231024	52900	-77.32	20230202	10050	19.40	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
25	20231227	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	-60	5	-0.49	7372000	608	0.61	12130	12140	12100	15800	8520	12160	12112.61	9.39	4568	-87	12513	12336	12233	12056	11953	12285	12005	97	3640	500	8510	10	1	19308690	2336	2.64	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.13	10050	20231024	20.40	52900	-77.13	20230202	10050	20.40	20231024	52900	-77.13	20230202	10050	20.40	20231024	0.03	N	004360	500	96 억	1813634	N	N	3	N	N
26	20231226	160156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	-250	5	-2.01	1221690460	99934	111.59	12410	12410	12130	16130	8690	12410	12225.31	9.48	4568	-21569	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2348	2.65	0.28	12	0.52	4583.00	44218.00	52900	20230202	-77.01	10050	20231024	21.00	52900	-77.01	20230202	10050	21.00	20231024	52900	-77.01	20230202	10050	21.00	20231024	0.02	N	004360	500	96 억	1831325	N	N	3	N	N
27	20231226	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	-270	5	-2.18	1123791910	91881	102.60	12410	12410	12130	16130	8690	12410	12230.95	9.48	4568	-18762	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2344	2.65	0.27	12	0.48	4583.00	44218.00	52900	20230202	-77.05	10050	20231024	20.80	52900	-77.05	20230202	10050	20.80	20231024	52900	-77.05	20230202	10050	20.80	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
28	20231226	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	-210	5	-1.69	876523540	71551	79.90	12410	12410	12150	16130	8690	12410	12250.33	9.48	4568	-14774	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2356	2.66	0.28	12	0.37	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
29	20231226	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-160	5	-1.29	492974600	40132	44.81	12410	12410	12230	16130	8690	12410	12283.83	9.48	4568	-13889	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2365	2.67	0.28	12	0.21	4583.00	44218.00	52900	20230202	-76.84	10050	20231024	21.89	52900	-76.84	20230202	10050	21.89	20231024	52900	-76.84	20230202	10050	21.89	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
30	20231226	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12280	-130	5	-1.05	424235460	34526	38.55	12410	12410	12230	16130	8690	12410	12287.42	9.48	4568	-13626	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2371	2.68	0.28	12	0.18	4583.00	44218.00	52900	20230202	-76.79	10050	20231024	22.19	52900	-76.79	20230202	10050	22.19	20231024	52900	-76.79	20230202	10050	22.19	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
31	20231226	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12310	-100	5	-0.81	326057910	26550	29.65	12410	12410	12230	16130	8690	12410	12280.90	9.48	4568	-8172	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2377	2.69	0.28	12	0.14	4583.00	44218.00	52900	20230202	-76.73	10050	20231024	22.49	52900	-76.73	20230202	10050	22.49	20231024	52900	-76.73	20230202	10050	22.49	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
32	20231226	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12300	-110	5	-0.89	258685720	21080	23.54	12410	12410	12230	16130	8690	12410	12271.62	9.48	4568	-9273	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2375	2.68	0.28	12	0.11	4583.00	44218.00	52900	20230202	-76.75	10050	20231024	22.39	52900	-76.75	20230202	10050	22.39	20231024	52900	-76.75	20230202	10050	22.39	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
33	20231226	090157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	-60	5	-0.48	2376820	192	0.21	12410	12410	12350	16130	8690	12410	12379.27	9.48	4568	-147	12656	12532	12416	12292	12176	12475	12235	97	3720	500	8680	10	1	19308690	2385	2.69	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.65	10050	20231024	22.89	52900	-76.65	20230202	10050	22.89	20231024	52900	-76.65	20230202	10050	22.89	20231024	0.02	N	004360	500	96 억	1831325	N	N	23	N	N
34	20231222	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	10	2	0.08	1107804170	89496	71.32	12420	12540	12300	16120	8680	12400	12378.25	9.43	11652	5957	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2396	2.71	0.28	12	0.46	4583.00	44218.00	52900	20230202	-76.54	10050	20231024	23.48	52900	-76.54	20230202	10050	23.48	20231024	52900	-76.54	20230202	10050	23.48	20231024	0.03	N	004360	500	96 억	1820115	N	N	23	N	N
35	20231222	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	10	2	0.08	1039267340	83964	66.91	12420	12540	12300	16120	8680	12400	12377.53	9.43	11652	5771	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2396	2.71	0.28	12	0.43	4583.00	44218.00	52900	20230202	-76.54	10050	20231024	23.48	52900	-76.54	20230202	10050	23.48	20231024	52900	-76.54	20230202	10050	23.48	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
36	20231222	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12330	-70	5	-0.56	912975880	73749	58.77	12420	12540	12300	16120	8680	12400	12379.50	9.43	11652	5094	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2381	2.69	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.69	10050	20231024	22.69	52900	-76.69	20230202	10050	22.69	20231024	52900	-76.69	20230202	10050	22.69	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
37	20231222	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	-50	5	-0.40	809908630	65397	52.11	12420	12540	12300	16120	8680	12400	12384.49	9.43	11652	5641	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2385	2.69	0.28	12	0.34	4583.00	44218.00	52900	20230202	-76.65	10050	20231024	22.89	52900	-76.65	20230202	10050	22.89	20231024	52900	-76.65	20230202	10050	22.89	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
38	20231222	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	0	3	0.00	726589830	58663	46.75	12420	12540	12300	16120	8680	12400	12385.83	9.43	11652	6737	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2394	2.71	0.28	12	0.30	4583.00	44218.00	52900	20230202	-76.56	10050	20231024	23.38	52900	-76.56	20230202	10050	23.38	20231024	52900	-76.56	20230202	10050	23.38	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
39	20231222	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12420	20	2	0.16	651616200	52615	41.93	12420	12540	12300	16120	8680	12400	12384.61	9.43	11652	7196	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2398	2.71	0.28	12	0.27	4583.00	44218.00	52900	20230202	-76.52	10050	20231024	23.58	52900	-76.52	20230202	10050	23.58	20231024	52900	-76.52	20230202	10050	23.58	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
40	20231222	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12380	-20	5	-0.16	244528090	19782	15.76	12420	12470	12300	16120	8680	12400	12361.14	9.43	11652	-2840	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2390	2.70	0.28	12	0.10	4583.00	44218.00	52900	20230202	-76.60	10050	20231024	23.18	52900	-76.60	20230202	10050	23.18	20231024	52900	-76.60	20230202	10050	23.18	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
41	20231222	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12460	60	2	0.48	18984770	1529	1.22	12420	12460	12410	16120	8680	12400	12416.46	9.43	11652	-760	12786	12592	12456	12262	12126	12525	12195	97	3720	500	8680	10	1	19308690	2406	2.72	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.45	10050	20231024	23.98	52900	-76.45	20230202	10050	23.98	20231024	52900	-76.45	20230202	10050	23.98	20231024	0.03	N	004360	500	96 억	1820115	N	N	0	N	N
42	20231221	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	-240	5	-1.90	1560492930	125482	41.62	12650	12650	12320	16430	8850	12640	12436.14	9.65	5517	-53464	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2394	2.71	0.28	12	0.65	4583.00	44218.00	52900	20230202	-76.56	10050	20231024	23.38	52900	-76.56	20230202	10050	23.38	20231024	52900	-76.56	20230202	10050	23.38	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
43	20231221	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12380	-260	5	-2.06	1426143890	114625	38.02	12650	12650	12320	16430	8850	12640	12441.82	9.65	5517	-46960	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2390	2.70	0.28	12	0.59	4583.00	44218.00	52900	20230202	-76.60	10050	20231024	23.18	52900	-76.60	20230202	10050	23.18	20231024	52900	-76.60	20230202	10050	23.18	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
44	20231221	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	-290	5	-2.29	1274314120	102340	33.94	12650	12650	12340	16430	8850	12640	12451.77	9.65	5517	-38698	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2385	2.69	0.28	12	0.53	4583.00	44218.00	52900	20230202	-76.65	10050	20231024	22.89	52900	-76.65	20230202	10050	22.89	20231024	52900	-76.65	20230202	10050	22.89	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
45	20231221	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12390	-250	5	-1.98	1175199260	94321	31.28	12650	12650	12350	16430	8850	12640	12459.57	9.65	5517	-34380	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2392	2.70	0.28	12	0.49	4583.00	44218.00	52900	20230202	-76.58	10050	20231024	23.28	52900	-76.58	20230202	10050	23.28	20231024	52900	-76.58	20230202	10050	23.28	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
46	20231221	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12460	-180	5	-1.42	913389760	73201	24.28	12650	12650	12400	16430	8850	12640	12477.83	9.65	5517	-27363	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2406	2.72	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.45	10050	20231024	23.98	52900	-76.45	20230202	10050	23.98	20231024	52900	-76.45	20230202	10050	23.98	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
47	20231221	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12460	-180	5	-1.42	799016950	64010	21.23	12650	12650	12400	16430	8850	12640	12482.69	9.65	5517	-26915	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2406	2.72	0.28	12	0.33	4583.00	44218.00	52900	20230202	-76.45	10050	20231024	23.98	52900	-76.45	20230202	10050	23.98	20231024	52900	-76.45	20230202	10050	23.98	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
48	20231221	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	-230	5	-1.82	638716960	51143	16.96	12650	12650	12400	16430	8850	12640	12488.84	9.65	5517	-21127	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2396	2.71	0.28	12	0.26	4583.00	44218.00	52900	20230202	-76.54	10050	20231024	23.48	52900	-76.54	20230202	10050	23.48	20231024	52900	-76.54	20230202	10050	23.48	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
49	20231221	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12620	-20	5	-0.16	37225750	2943	0.98	12650	12650	12620	16430	8850	12640	12648.91	9.65	5517	-1013	13280	12960	12600	12280	11920	13120	12440	97	3790	500	8840	10	1	19308690	2437	2.75	0.29	12	0.02	4583.00	44218.00	52900	20230202	-76.14	10050	20231024	25.57	52900	-76.14	20230202	10050	25.57	20231024	52900	-76.14	20230202	10050	25.57	20231024	0.03	N	004360	500	96 억	1863573	N	N	67	N	N
50	20231220	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12640	440	2	3.61	3817204540	301318	360.45	12240	12920	12240	15860	8540	12200	12668.37	9.35	5517	53262	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2441	2.76	0.29	12	1.56	4583.00	44218.00	52900	20230202	-76.11	10050	20231024	25.77	52900	-76.11	20230202	10050	25.77	20231024	52900	-76.11	20230202	10050	25.77	20231024	0.03	N	004360	500	96 억	1804708	N	N	67	N	N
51	20231220	150159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12650	450	2	3.69	3571244490	281879	337.19	12240	12920	12240	15860	8540	12200	12669.42	9.35	5517	50700	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2443	2.76	0.29	12	1.46	4583.00	44218.00	52900	20230202	-76.09	10050	20231024	25.87	52900	-76.09	20230202	10050	25.87	20231024	52900	-76.09	20230202	10050	25.87	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
52	20231220	140201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12880	680	2	5.57	3083839270	243693	291.51	12240	12920	12240	15860	8540	12200	12654.61	9.35	5517	50298	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2487	2.81	0.29	12	1.26	4583.00	44218.00	52900	20230202	-75.65	10050	20231024	28.16	52900	-75.65	20230202	10050	28.16	20231024	52900	-75.65	20230202	10050	28.16	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
53	20231220	130201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12850	650	2	5.33	2720225670	215450	257.73	12240	12920	12240	15860	8540	12200	12625.79	9.35	5517	49263	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2481	2.80	0.29	12	1.12	4583.00	44218.00	52900	20230202	-75.71	10050	20231024	27.86	52900	-75.71	20230202	10050	27.86	20231024	52900	-75.71	20230202	10050	27.86	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
54	20231220	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12660	460	2	3.77	2055934530	163583	195.68	12240	12760	12240	15860	8540	12200	12568.14	9.35	5517	39812	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2444	2.76	0.29	12	0.85	4583.00	44218.00	52900	20230202	-76.07	10050	20231024	25.97	52900	-76.07	20230202	10050	25.97	20231024	52900	-76.07	20230202	10050	25.97	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
55	20231220	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12700	500	2	4.10	1693889020	135029	161.53	12240	12720	12240	15860	8540	12200	12544.63	9.35	5517	34307	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2452	2.77	0.29	12	0.70	4583.00	44218.00	52900	20230202	-75.99	10050	20231024	26.37	52900	-75.99	20230202	10050	26.37	20231024	52900	-75.99	20230202	10050	26.37	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
56	20231220	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12530	330	2	2.70	868043770	69522	83.16	12240	12590	12240	15860	8540	12200	12485.89	9.35	5517	18424	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2419	2.73	0.28	12	0.36	4583.00	44218.00	52900	20230202	-76.31	10050	20231024	24.68	52900	-76.31	20230202	10050	24.68	20231024	52900	-76.31	20230202	10050	24.68	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
57	20231220	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12330	130	2	1.07	19374940	1574	1.88	12240	12330	12240	15860	8540	12200	12309.36	9.35	5517	-1269	12480	12340	12120	11980	11760	12410	12050	97	3660	500	8540	10	1	19308690	2381	2.69	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.69	10050	20231024	22.69	52900	-76.69	20230202	10050	22.69	20231024	52900	-76.69	20230202	10050	22.69	20231024	0.03	N	004360	500	96 억	1804708	N	N	45	N	N
58	20231219	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	280	2	2.35	1011886230	83556	138.80	11990	12260	11900	15490	8350	11920	12110.22	9.36	0	-4718	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2356	2.66	0.28	12	0.43	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.03	N	004360	500	96 억	1806927	N	N	45	N	N
59	20231219	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	230	2	1.93	927247340	76597	127.24	11990	12260	11900	15490	8350	11920	12105.54	9.36	0	-4135	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2346	2.65	0.27	12	0.40	4583.00	44218.00	52900	20230202	-77.03	10050	20231024	20.90	52900	-77.03	20230202	10050	20.90	20231024	52900	-77.03	20230202	10050	20.90	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
60	20231219	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	280	2	2.35	811217640	67081	111.43	11990	12200	11900	15490	8350	11920	12093.11	9.36	0	-3623	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2356	2.66	0.28	12	0.35	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
61	20231219	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	230	2	1.93	713934920	59091	98.16	11990	12200	11900	15490	8350	11920	12081.96	9.36	0	-6228	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2346	2.65	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.03	10050	20231024	20.90	52900	-77.03	20230202	10050	20.90	20231024	52900	-77.03	20230202	10050	20.90	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
62	20231219	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12170	250	2	2.10	590510110	48932	81.28	11990	12200	11900	15490	8350	11920	12067.98	9.36	0	-1436	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2350	2.66	0.28	12	0.25	4583.00	44218.00	52900	20230202	-76.99	10050	20231024	21.09	52900	-76.99	20230202	10050	21.09	20231024	52900	-76.99	20230202	10050	21.09	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
63	20231219	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12170	250	2	2.10	453523690	37675	62.58	11990	12180	11900	15490	8350	11920	12037.79	9.36	0	141	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2350	2.66	0.28	12	0.20	4583.00	44218.00	52900	20230202	-76.99	10050	20231024	21.09	52900	-76.99	20230202	10050	21.09	20231024	52900	-76.99	20230202	10050	21.09	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
64	20231219	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	130	2	1.09	242440320	20239	33.62	11990	12070	11900	15490	8350	11920	11978.87	9.36	0	-1290	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2327	2.63	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.22	10050	20231024	19.90	52900	-77.22	20230202	10050	19.90	20231024	52900	-77.22	20230202	10050	19.90	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
65	20231219	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11990	70	2	0.59	11185410	933	1.55	11990	11990	11950	15490	8350	11920	11988.80	9.36	0	-354	12060	11990	11900	11830	11740	11945	11785	97	3570	500	8340	10	1	19308690	2315	2.62	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.33	10050	20231024	19.30	52900	-77.33	20230202	10050	19.30	20231024	52900	-77.33	20230202	10050	19.30	20231024	0.03	N	004360	500	96 억	1806927	N	N	0	N	N
66	20231218	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	-50	5	-0.42	713514780	60159	89.72	11970	11970	11810	15560	8380	11970	11860.48	9.47	8169	-16139	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2302	2.60	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.47	10050	20231024	18.61	52900	-77.47	20230202	10050	18.61	20231024	52900	-77.47	20230202	10050	18.61	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
67	20231218	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	-120	5	-1.00	542048940	45715	68.18	11970	11970	11810	15560	8380	11970	11857.14	9.47	8169	-13192	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2288	2.59	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.60	10050	20231024	17.91	52900	-77.60	20230202	10050	17.91	20231024	52900	-77.60	20230202	10050	17.91	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
68	20231218	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	-70	5	-0.58	486575880	41041	61.21	11970	11970	11810	15560	8380	11970	11855.85	9.47	8169	-11638	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2298	2.60	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.50	10050	20231024	18.41	52900	-77.50	20230202	10050	18.41	20231024	52900	-77.50	20230202	10050	18.41	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
69	20231218	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	-100	5	-0.84	424740350	35833	53.44	11970	11970	11810	15560	8380	11970	11853.33	9.47	8169	-10788	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2292	2.59	0.27	12	0.19	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	52900	-77.56	20230202	10050	18.11	20231024	52900	-77.56	20230202	10050	18.11	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
70	20231218	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	-100	5	-0.84	378940700	31971	47.68	11970	11970	11810	15560	8380	11970	11852.64	9.47	8169	-9422	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2292	2.59	0.27	12	0.17	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	52900	-77.56	20230202	10050	18.11	20231024	52900	-77.56	20230202	10050	18.11	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
71	20231218	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	-100	5	-0.84	294740000	24869	37.09	11970	11970	11810	15560	8380	11970	11851.70	9.47	8169	-7848	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2292	2.59	0.27	12	0.13	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	52900	-77.56	20230202	10050	18.11	20231024	52900	-77.56	20230202	10050	18.11	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
72	20231218	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	-110	5	-0.92	218227260	18421	27.47	11970	11970	11810	15560	8380	11970	11846.66	9.47	8169	-7583	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2290	2.59	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.58	10050	20231024	18.01	52900	-77.58	20230202	10050	18.01	20231024	52900	-77.58	20230202	10050	18.01	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
73	20231218	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	-70	5	-0.58	8802690	738	1.10	11970	11970	11900	15560	8380	11970	11927.76	9.47	8169	149	12223	12096	11953	11826	11683	12025	11755	97	3590	500	8370	10	1	19308690	2298	2.60	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.50	10050	20231024	18.41	52900	-77.50	20230202	10050	18.41	20231024	52900	-77.50	20230202	10050	18.41	20231024	0.03	N	004360	500	96 억	1828778	N	N	311	N	N
74	20231215	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	60	2	0.50	785632630	65490	96.07	11980	12080	11810	15480	8340	11910	11996.23	9.43	5548	-2068	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2311	2.61	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.37	10050	20231024	19.10	52900	-77.37	20230202	10050	19.10	20231024	52900	-77.37	20230202	10050	19.10	20231024	0.03	N	004360	500	96 억	1820869	N	N	311	N	N
75	20231215	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	0	3	0.00	731577340	60959	89.42	11980	12080	11810	15480	8340	11910	12001.14	9.43	5548	-2403	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2300	2.60	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	52900	-77.49	20230202	10050	18.51	20231024	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
76	20231215	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12040	130	2	1.09	574853830	47852	70.19	11980	12080	11810	15480	8340	11910	12013.16	9.43	5548	-576	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2325	2.63	0.27	12	0.25	4583.00	44218.00	52900	20230202	-77.24	10050	20231024	19.80	52900	-77.24	20230202	10050	19.80	20231024	52900	-77.24	20230202	10050	19.80	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
77	20231215	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	110	2	0.92	468171060	39003	57.21	11980	12070	11810	15480	8340	11910	12003.46	9.43	5548	3851	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2321	2.62	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.28	10050	20231024	19.60	52900	-77.28	20230202	10050	19.60	20231024	52900	-77.28	20230202	10050	19.60	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
78	20231215	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	160	2	1.34	415688670	34642	50.82	11980	12070	11810	15480	8340	11910	11999.56	9.43	5548	4222	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2331	2.63	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.18	10050	20231024	20.10	52900	-77.18	20230202	10050	20.10	20231024	52900	-77.18	20230202	10050	20.10	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
79	20231215	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	120	2	1.01	240897830	20097	29.48	11980	12060	11810	15480	8340	11910	11986.76	9.43	5548	972	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2323	2.62	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.26	10050	20231024	19.70	52900	-77.26	20230202	10050	19.70	20231024	52900	-77.26	20230202	10050	19.70	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
80	20231215	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	90	2	0.76	145041250	12110	17.76	11980	12030	11810	15480	8340	11910	11976.98	9.43	5548	-564	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2317	2.62	0.27	12	0.06	4583.00	44218.00	52900	20230202	-77.32	10050	20231024	19.40	52900	-77.32	20230202	10050	19.40	20231024	52900	-77.32	20230202	10050	19.40	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
81	20231215	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	-30	5	-0.25	776990	65	0.10	11980	11980	11880	15480	8340	11910	11953.69	9.43	5548	-29	12150	12030	11940	11820	11730	12090	11880	97	3570	500	8330	10	1	19308690	2294	2.59	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.54	10050	20231024	18.21	52900	-77.54	20230202	10050	18.21	20231024	52900	-77.54	20230202	10050	18.21	20231024	0.03	N	004360	500	96 억	1820869	N	N	0	N	N
82	20231214	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	80	2	0.68	814131490	68170	58.55	11850	12060	11850	15370	8290	11830	11942.67	9.45	1934	-10378	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2300	2.60	0.27	12	0.35	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	52900	-77.49	20230202	10050	18.51	20231024	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
83	20231214	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	50	2	0.42	763871820	63953	54.93	11850	12060	11850	15370	8290	11830	11944.27	9.45	1934	-8827	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2294	2.59	0.27	12	0.33	4583.00	44218.00	52900	20230202	-77.54	10050	20231024	18.21	52900	-77.54	20230202	10050	18.21	20231024	52900	-77.54	20230202	10050	18.21	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
84	20231214	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	110	2	0.93	615010750	51424	44.17	11850	12060	11850	15370	8290	11830	11959.61	9.45	1934	-7288	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2305	2.61	0.27	12	0.27	4583.00	44218.00	52900	20230202	-77.43	10050	20231024	18.81	52900	-77.43	20230202	10050	18.81	20231024	52900	-77.43	20230202	10050	18.81	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
85	20231214	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11930	100	2	0.85	513320450	42888	36.84	11850	12060	11850	15370	8290	11830	11968.86	9.45	1934	-3268	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2304	2.60	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.45	10050	20231024	18.71	52900	-77.45	20230202	10050	18.71	20231024	52900	-77.45	20230202	10050	18.71	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
86	20231214	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	80	2	0.68	462349160	38612	33.16	11850	12060	11850	15370	8290	11830	11974.23	9.45	1934	-1982	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2300	2.60	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.49	10050	20231024	18.51	52900	-77.49	20230202	10050	18.51	20231024	52900	-77.49	20230202	10050	18.51	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
87	20231214	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	170	2	1.44	361980300	30190	25.93	11850	12060	11850	15370	8290	11830	11990.07	9.45	1934	1294	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2317	2.62	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.32	10050	20231024	19.40	52900	-77.32	20230202	10050	19.40	20231024	52900	-77.32	20230202	10050	19.40	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
88	20231214	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	190	2	1.61	262171120	21861	18.78	11850	12060	11850	15370	8290	11830	11992.64	9.45	1934	3669	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2321	2.62	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.28	10050	20231024	19.60	52900	-77.28	20230202	10050	19.60	20231024	52900	-77.28	20230202	10050	19.60	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
89	20231214	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	110	2	0.93	21738230	1831	1.57	11850	11940	11850	15370	8290	11830	11872.33	9.45	1934	965	12416	12122	11976	11682	11536	12050	11610	97	3540	500	8280	10	1	19308690	2305	2.61	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.43	10050	20231024	18.81	52900	-77.43	20230202	10050	18.81	20231024	52900	-77.43	20230202	10050	18.81	20231024	0.03	N	004360	500	96 억	1823955	N	N	94	N	N
90	20231213	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-360	5	-2.95	1394019310	116293	124.76	12190	12270	11830	15840	8540	12190	11987.40	9.51	0	-5106	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2284	2.58	0.27	12	0.60	4583.00	44218.00	52900	20230202	-77.64	10050	20231024	17.71	52900	-77.64	20230202	10050	17.71	20231024	52900	-77.64	20230202	10050	17.71	20231024	0.02	N	004360	500	96 억	1835745	N	N	94	N	N
91	20231213	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	-320	5	-2.63	1266214690	105511	113.19	12190	12270	11860	15840	8540	12190	12000.78	9.51	0	-2694	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2292	2.59	0.27	12	0.55	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	52900	-77.56	20230202	10050	18.11	20231024	52900	-77.56	20230202	10050	18.11	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
92	20231213	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	-320	5	-2.63	1107635420	92173	98.88	12190	12270	11860	15840	8540	12190	12016.92	9.51	0	-693	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2292	2.59	0.27	12	0.48	4583.00	44218.00	52900	20230202	-77.56	10050	20231024	18.11	52900	-77.56	20230202	10050	18.11	20231024	52900	-77.56	20230202	10050	18.11	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
93	20231213	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-170	5	-1.39	777159050	64525	69.22	12190	12270	11990	15840	8540	12190	12044.31	9.51	0	4057	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2321	2.62	0.27	12	0.33	4583.00	44218.00	52900	20230202	-77.28	10050	20231024	19.60	52900	-77.28	20230202	10050	19.60	20231024	52900	-77.28	20230202	10050	19.60	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
94	20231213	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-170	5	-1.39	677840680	56265	60.36	12190	12270	11990	15840	8540	12190	12047.29	9.51	0	5318	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2321	2.62	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.28	10050	20231024	19.60	52900	-77.28	20230202	10050	19.60	20231024	52900	-77.28	20230202	10050	19.60	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
95	20231213	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	-140	5	-1.15	609908560	50628	54.31	12190	12270	11990	15840	8540	12190	12046.86	9.51	0	4289	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2327	2.63	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.22	10050	20231024	19.90	52900	-77.22	20230202	10050	19.90	20231024	52900	-77.22	20230202	10050	19.90	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
96	20231213	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	-130	5	-1.07	506480460	42044	45.10	12190	12270	11990	15840	8540	12190	12046.44	9.51	0	6216	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2329	2.63	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.20	10050	20231024	20.00	52900	-77.20	20230202	10050	20.00	20231024	52900	-77.20	20230202	10050	20.00	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
97	20231213	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	0	3	0.00	6542010	537	0.58	12190	12190	12170	15840	8540	12190	12182.51	9.51	0	-264	12490	12340	12250	12100	12010	12295	12055	97	3650	500	8530	10	1	19308690	2354	2.66	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.96	10050	20231024	21.29	52900	-76.96	20230202	10050	21.29	20231024	52900	-76.96	20230202	10050	21.29	20231024	0.02	N	004360	500	96 억	1835745	N	N	8	N	N
98	20231212	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	-110	5	-0.89	1137718210	92857	60.19	12330	12400	12160	15990	8610	12300	12252.40	9.45	0	-1844	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2354	2.66	0.28	12	0.48	4583.00	44218.00	52900	20230202	-76.96	10050	20231024	21.29	52900	-76.96	20230202	10050	21.29	20231024	52900	-76.96	20230202	10050	21.29	20231024	0.02	N	004360	500	96 억	1825028	N	N	8	N	N
99	20231212	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	-100	5	-0.81	981893790	80065	51.90	12330	12400	12190	15990	8610	12300	12263.71	9.45	0	21	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2356	2.66	0.28	12	0.41	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
100	20231212	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	-70	5	-0.57	759694840	61880	40.11	12330	12400	12210	15990	8610	12300	12276.90	9.45	0	-405	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2361	2.67	0.28	12	0.32	4583.00	44218.00	52900	20230202	-76.88	10050	20231024	21.69	52900	-76.88	20230202	10050	21.69	20231024	52900	-76.88	20230202	10050	21.69	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
101	20231212	130147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	-60	5	-0.49	704440050	57364	37.18	12330	12400	12210	15990	8610	12300	12280.18	9.45	0	1231	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2363	2.67	0.28	12	0.30	4583.00	44218.00	52900	20230202	-76.86	10050	20231024	21.79	52900	-76.86	20230202	10050	21.79	20231024	52900	-76.86	20230202	10050	21.79	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
102	20231212	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	-60	5	-0.49	614305780	49994	32.40	12330	12400	12220	15990	8610	12300	12287.59	9.45	0	2239	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2363	2.67	0.28	12	0.26	4583.00	44218.00	52900	20230202	-76.86	10050	20231024	21.79	52900	-76.86	20230202	10050	21.79	20231024	52900	-76.86	20230202	10050	21.79	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
103	20231212	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12320	20	2	0.16	486983500	39611	25.67	12330	12400	12220	15990	8610	12300	12294.15	9.45	0	5452	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2379	2.69	0.28	12	0.21	4583.00	44218.00	52900	20230202	-76.71	10050	20231024	22.59	52900	-76.71	20230202	10050	22.59	20231024	52900	-76.71	20230202	10050	22.59	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
104	20231212	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-50	5	-0.41	228804050	18634	12.08	12330	12380	12220	15990	8610	12300	12278.85	9.45	0	2950	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2365	2.67	0.28	12	0.10	4583.00	44218.00	52900	20230202	-76.84	10050	20231024	21.89	52900	-76.84	20230202	10050	21.89	20231024	52900	-76.84	20230202	10050	21.89	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
105	20231212	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12290	-10	5	-0.08	15643690	1265	0.82	12330	12380	12290	15990	8610	12300	12366.55	9.45	0	-1089	12613	12456	12353	12196	12093	12405	12145	97	3690	500	8610	10	1	19308690	2373	2.68	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.77	10050	20231024	22.29	52900	-76.77	20230202	10050	22.29	20231024	52900	-76.77	20230202	10050	22.29	20231024	0.02	N	004360	500	96 억	1825028	N	N	0	N	N
106	20231211	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12300	-220	5	-1.76	1907568960	154163	150.34	12510	12510	12250	16270	8770	12520	12373.72	9.48	-5660	-10950	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2375	2.68	0.28	12	0.80	4583.00	44218.00	52900	20230202	-76.75	10050	20231024	22.39	52900	-76.75	20230202	10050	22.39	20231024	52900	-76.75	20230202	10050	22.39	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
107	20231211	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12320	-200	5	-1.60	1854860460	149877	146.16	12510	12510	12250	16270	8770	12520	12375.88	9.48	-5660	-10652	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2379	2.69	0.28	12	0.78	4583.00	44218.00	52900	20230202	-76.71	10050	20231024	22.59	52900	-76.71	20230202	10050	22.59	20231024	52900	-76.71	20230202	10050	22.59	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
108	20231211	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12330	-190	5	-1.52	1577632710	127332	124.18	12510	12510	12300	16270	8770	12520	12389.92	9.48	-5660	-7420	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2381	2.69	0.28	12	0.66	4583.00	44218.00	52900	20230202	-76.69	10050	20231024	22.69	52900	-76.69	20230202	10050	22.69	20231024	52900	-76.69	20230202	10050	22.69	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
109	20231211	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	-110	5	-0.88	1434137660	115735	112.87	12510	12510	12300	16270	8770	12520	12391.56	9.48	-5660	-314	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2396	2.71	0.28	12	0.60	4583.00	44218.00	52900	20230202	-76.54	10050	20231024	23.48	52900	-76.54	20230202	10050	23.48	20231024	52900	-76.54	20230202	10050	23.48	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
110	20231211	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	-160	5	-1.28	1313845150	106005	103.38	12510	12510	12300	16270	8770	12520	12394.18	9.48	-5660	2246	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2387	2.70	0.28	12	0.55	4583.00	44218.00	52900	20230202	-76.64	10050	20231024	22.99	52900	-76.64	20230202	10050	22.99	20231024	52900	-76.64	20230202	10050	22.99	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
111	20231211	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	-170	5	-1.36	976912940	78677	76.73	12510	12510	12330	16270	8770	12520	12416.75	9.48	-5660	5308	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2385	2.69	0.28	12	0.41	4583.00	44218.00	52900	20230202	-76.65	10050	20231024	22.89	52900	-76.65	20230202	10050	22.89	20231024	52900	-76.65	20230202	10050	22.89	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
112	20231211	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	-160	5	-1.28	760409920	61154	59.64	12510	12510	12360	16270	8770	12520	12434.34	9.48	-5660	5525	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2387	2.70	0.28	12	0.32	4583.00	44218.00	52900	20230202	-76.64	10050	20231024	22.99	52900	-76.64	20230202	10050	22.99	20231024	52900	-76.64	20230202	10050	22.99	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
113	20231211	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	-70	5	-0.56	146065360	11683	11.39	12510	12510	12440	16270	8770	12520	12502.38	9.48	-5660	-4910	12740	12630	12470	12360	12200	12655	12385	97	3750	500	8760	10	1	19308690	2404	2.72	0.28	12	0.06	4583.00	44218.00	52900	20230202	-76.47	10050	20231024	23.88	52900	-76.47	20230202	10050	23.88	20231024	52900	-76.47	20230202	10050	23.88	20231024	0.02	N	004360	500	96 억	1830465	N	N	0	N	N
114	20231208	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12520	0	3	0.00	1253673600	100773	73.60	12520	12580	12310	16270	8770	12520	12440.56	9.48	0	-2943	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2417	2.73	0.28	12	0.52	4583.00	44218.00	52900	20230202	-76.33	10050	20231024	24.58	52900	-76.33	20230202	10050	24.58	20231024	52900	-76.33	20230202	10050	24.58	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
115	20231208	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12500	-20	5	-0.16	1182133810	95058	69.43	12520	12580	12310	16270	8770	12520	12435.92	9.48	0	-1983	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2414	2.73	0.28	12	0.49	4583.00	44218.00	52900	20230202	-76.37	10050	20231024	24.38	52900	-76.37	20230202	10050	24.38	20231024	52900	-76.37	20230202	10050	24.38	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
116	20231208	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12520	0	3	0.00	943215430	75910	55.44	12520	12580	12310	16270	8770	12520	12425.44	9.48	0	717	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2417	2.73	0.28	12	0.39	4583.00	44218.00	52900	20230202	-76.33	10050	20231024	24.58	52900	-76.33	20230202	10050	24.58	20231024	52900	-76.33	20230202	10050	24.58	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
117	20231208	130147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12510	-10	5	-0.08	809369970	65219	47.64	12520	12580	12310	16270	8770	12520	12410.03	9.48	0	2382	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2416	2.73	0.28	12	0.34	4583.00	44218.00	52900	20230202	-76.35	10050	20231024	24.48	52900	-76.35	20230202	10050	24.48	20231024	52900	-76.35	20230202	10050	24.48	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
118	20231208	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12510	-10	5	-0.08	732931960	59099	43.17	12520	12580	12310	16270	8770	12520	12401.77	9.48	0	4040	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2416	2.73	0.28	12	0.31	4583.00	44218.00	52900	20230202	-76.35	10050	20231024	24.48	52900	-76.35	20230202	10050	24.48	20231024	52900	-76.35	20230202	10050	24.48	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
119	20231208	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	-110	5	-0.88	642892320	51883	37.89	12520	12580	12310	16270	8770	12520	12391.19	9.48	0	4259	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2396	2.71	0.28	12	0.27	4583.00	44218.00	52900	20230202	-76.54	10050	20231024	23.48	52900	-76.54	20230202	10050	23.48	20231024	52900	-76.54	20230202	10050	23.48	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
120	20231208	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12370	-150	5	-1.20	450454170	36355	26.55	12520	12580	12310	16270	8770	12520	12390.43	9.48	0	1769	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2388	2.70	0.28	12	0.19	4583.00	44218.00	52900	20230202	-76.62	10050	20231024	23.08	52900	-76.62	20230202	10050	23.08	20231024	52900	-76.62	20230202	10050	23.08	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
121	20231208	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	-70	5	-0.56	3508310	281	0.21	12520	12520	12450	16270	8770	12520	12485.09	9.48	0	-128	12886	12702	12546	12362	12206	12625	12285	97	3750	500	8760	10	1	19308690	2404	2.72	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.47	10050	20231024	23.88	52900	-76.47	20230202	10050	23.88	20231024	52900	-76.47	20230202	10050	23.88	20231024	0.02	N	004360	500	96 억	1830465	N	N	14	N	N
122	20231207	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12520	-210	5	-1.65	1711788410	136572	82.04	12730	12730	12390	16540	8920	12730	12533.98	9.50	0	-2277	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2417	2.73	0.28	12	0.71	4583.00	44218.00	52900	20230202	-76.33	10050	20231024	24.58	52900	-76.33	20230202	10050	24.58	20231024	52900	-76.33	20230202	10050	24.58	20231024	0.02	N	004360	500	96 억	1834463	N	N	14	N	N
123	20231207	150148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12500	-230	5	-1.81	1613443210	128707	77.31	12730	12730	12390	16540	8920	12730	12535.78	9.50	0	690	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2414	2.73	0.28	12	0.67	4583.00	44218.00	52900	20230202	-76.37	10050	20231024	24.38	52900	-76.37	20230202	10050	24.38	20231024	52900	-76.37	20230202	10050	24.38	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
124	20231207	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12560	-170	5	-1.34	1451743180	115797	69.56	12730	12730	12390	16540	8920	12730	12536.97	9.50	0	2426	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2425	2.74	0.28	12	0.60	4583.00	44218.00	52900	20230202	-76.26	10050	20231024	24.98	52900	-76.26	20230202	10050	24.98	20231024	52900	-76.26	20230202	10050	24.98	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
125	20231207	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12620	-110	5	-0.86	1302955520	103981	62.46	12730	12730	12390	16540	8920	12730	12530.71	9.50	0	5826	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2437	2.75	0.29	12	0.54	4583.00	44218.00	52900	20230202	-76.14	10050	20231024	25.57	52900	-76.14	20230202	10050	25.57	20231024	52900	-76.14	20230202	10050	25.57	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
126	20231207	120147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12600	-130	5	-1.02	1172798280	93668	56.27	12730	12730	12390	16540	8920	12730	12520.80	9.50	0	9043	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2433	2.75	0.28	12	0.49	4583.00	44218.00	52900	20230202	-76.18	10050	20231024	25.37	52900	-76.18	20230202	10050	25.37	20231024	52900	-76.18	20230202	10050	25.37	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
127	20231207	110144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12570	-160	5	-1.26	995984300	79636	47.84	12730	12730	12390	16540	8920	12730	12506.71	9.50	0	11497	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2427	2.74	0.28	12	0.41	4583.00	44218.00	52900	20230202	-76.24	10050	20231024	25.07	52900	-76.24	20230202	10050	25.07	20231024	52900	-76.24	20230202	10050	25.07	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
128	20231207	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12580	-150	5	-1.18	463555260	36914	22.17	12730	12730	12480	16540	8920	12730	12557.71	9.50	0	1619	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2429	2.74	0.28	12	0.19	4583.00	44218.00	52900	20230202	-76.22	10050	20231024	25.17	52900	-76.22	20230202	10050	25.17	20231024	52900	-76.22	20230202	10050	25.17	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
129	20231207	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12520	-210	5	-1.65	57078360	4512	2.71	12730	12730	12510	16540	8920	12730	12650.35	9.50	0	-1500	13023	12876	12713	12566	12403	12950	12640	97	3810	500	8910	10	1	19308690	2417	2.73	0.28	12	0.02	4583.00	44218.00	52900	20230202	-76.33	10050	20231024	24.58	52900	-76.33	20230202	10050	24.58	20231024	52900	-76.33	20230202	10050	24.58	20231024	0.02	N	004360	500	96 억	1834463	N	N	28	N	N
130	20231206	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12730	30	2	0.24	2119151910	166358	70.42	12680	12860	12550	16510	8890	12700	12738.50	9.47	0	51	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2458	2.78	0.29	12	0.86	4583.00	44218.00	52900	20230202	-75.94	10050	20231024	26.67	52900	-75.94	20230202	10050	26.67	20231024	52900	-75.94	20230202	10050	26.67	20231024	0.05	N	004360	500	96 억	1828457	N	N	28	N	N
131	20231206	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12680	-20	5	-0.16	2037248180	159911	67.69	12680	12860	12550	16510	8890	12700	12739.89	9.47	0	1046	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2448	2.77	0.29	12	0.83	4583.00	44218.00	52900	20230202	-76.03	10050	20231024	26.17	52900	-76.03	20230202	10050	26.17	20231024	52900	-76.03	20230202	10050	26.17	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
132	20231206	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12720	20	2	0.16	1790488580	140474	59.46	12680	12860	12550	16510	8890	12700	12746.05	9.47	0	1084	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2456	2.78	0.29	12	0.73	4583.00	44218.00	52900	20230202	-75.95	10050	20231024	26.57	52900	-75.95	20230202	10050	26.57	20231024	52900	-75.95	20230202	10050	26.57	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
133	20231206	130147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12810	110	2	0.87	1536336120	120553	51.03	12680	12860	12550	16510	8890	12700	12744.07	9.47	0	2864	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2473	2.80	0.29	12	0.62	4583.00	44218.00	52900	20230202	-75.78	10050	20231024	27.46	52900	-75.78	20230202	10050	27.46	20231024	52900	-75.78	20230202	10050	27.46	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
134	20231206	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12760	60	2	0.47	1313994420	103207	43.69	12680	12840	12550	16510	8890	12700	12731.64	9.47	0	4445	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2464	2.78	0.29	12	0.53	4583.00	44218.00	52900	20230202	-75.88	10050	20231024	26.97	52900	-75.88	20230202	10050	26.97	20231024	52900	-75.88	20230202	10050	26.97	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
135	20231206	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12750	50	2	0.39	1017174420	79977	33.85	12680	12840	12550	16510	8890	12700	12718.34	9.47	0	5280	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2462	2.78	0.29	12	0.41	4583.00	44218.00	52900	20230202	-75.90	10050	20231024	26.87	52900	-75.90	20230202	10050	26.87	20231024	52900	-75.90	20230202	10050	26.87	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
136	20231206	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12620	-80	5	-0.63	753628430	59186	25.05	12680	12840	12550	16510	8890	12700	12733.22	9.47	0	2949	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2437	2.75	0.29	12	0.31	4583.00	44218.00	52900	20230202	-76.14	10050	20231024	25.57	52900	-76.14	20230202	10050	25.57	20231024	52900	-76.14	20230202	10050	25.57	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
137	20231206	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12600	-100	5	-0.79	24629810	1947	0.82	12680	12680	12600	16510	8890	12700	12650.13	9.47	0	-1227	13160	12930	12580	12350	12000	13045	12465	97	3810	500	8890	10	1	19308690	2433	2.75	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.18	10050	20231024	25.37	52900	-76.18	20230202	10050	25.37	20231024	52900	-76.18	20230202	10050	25.37	20231024	0.05	N	004360	500	96 억	1828457	N	N	21	N	N
138	20231205	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12700	270	2	2.17	2940346840	233373	117.55	12440	12810	12230	16150	8710	12430	12599.26	9.48	0	-10203	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2452	2.77	0.29	12	1.21	4583.00	44218.00	52900	20230202	-75.99	10050	20231024	26.37	52900	-75.99	20230202	10050	26.37	20231024	52900	-75.99	20230202	10050	26.37	20231024	0.05	N	004360	500	96 억	1830172	N	N	21	N	N
139	20231205	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12590	160	2	1.29	2780819580	220759	111.19	12440	12810	12230	16150	8710	12430	12596.63	9.48	0	-9781	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2431	2.75	0.28	12	1.14	4583.00	44218.00	52900	20230202	-76.20	10050	20231024	25.27	52900	-76.20	20230202	10050	25.27	20231024	52900	-76.20	20230202	10050	25.27	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
140	20231205	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12660	230	2	1.85	2337096420	185751	93.56	12440	12810	12230	16150	8710	12430	12581.88	9.48	0	-4762	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2444	2.76	0.29	12	0.96	4583.00	44218.00	52900	20230202	-76.07	10050	20231024	25.97	52900	-76.07	20230202	10050	25.97	20231024	52900	-76.07	20230202	10050	25.97	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
141	20231205	130147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12770	340	2	2.74	2066528780	164469	82.84	12440	12810	12230	16150	8710	12430	12564.85	9.48	0	-404	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2466	2.79	0.29	12	0.85	4583.00	44218.00	52900	20230202	-75.86	10050	20231024	27.06	52900	-75.86	20230202	10050	27.06	20231024	52900	-75.86	20230202	10050	27.06	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
142	20231205	120147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12550	120	2	0.97	1407484950	112644	56.74	12440	12660	12230	16150	8710	12430	12494.98	9.48	0	10271	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2423	2.74	0.28	12	0.58	4583.00	44218.00	52900	20230202	-76.28	10050	20231024	24.88	52900	-76.28	20230202	10050	24.88	20231024	52900	-76.28	20230202	10050	24.88	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
143	20231205	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12610	180	2	1.45	1003086630	80496	40.54	12440	12640	12230	16150	8710	12430	12461.32	9.48	0	19097	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2435	2.75	0.29	12	0.42	4583.00	44218.00	52900	20230202	-76.16	10050	20231024	25.47	52900	-76.16	20230202	10050	25.47	20231024	52900	-76.16	20230202	10050	25.47	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
144	20231205	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12510	80	2	0.64	491242890	39740	20.02	12440	12540	12230	16150	8710	12430	12361.42	9.48	0	6738	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2416	2.73	0.28	12	0.21	4583.00	44218.00	52900	20230202	-76.35	10050	20231024	24.48	52900	-76.35	20230202	10050	24.48	20231024	52900	-76.35	20230202	10050	24.48	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
145	20231205	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	-30	5	-0.24	21756830	1750	0.88	12440	12490	12400	16150	8710	12430	12432.47	9.48	0	-866	12763	12596	12453	12286	12143	12525	12215	97	3720	500	8700	10	1	19308690	2394	2.71	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.56	10050	20231024	23.38	52900	-76.56	20230202	10050	23.38	20231024	52900	-76.56	20230202	10050	23.38	20231024	0.05	N	004360	500	96 억	1830172	N	N	10	N	N
146	20231204	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12430	-10	5	-0.08	2460686130	197120	55.43	12450	12620	12310	16170	8710	12440	12483.22	9.49	0	-17331	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2400	2.71	0.28	12	1.02	4583.00	44218.00	52900	20230202	-76.50	10050	20231024	23.68	52900	-76.50	20230202	10050	23.68	20231024	52900	-76.50	20230202	10050	23.68	20231024	0.05	N	004360	500	96 억	1831549	N	N	10	N	N
147	20231204	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12480	40	2	0.32	2300600420	184265	51.82	12450	12620	12310	16170	8710	12440	12485.28	9.49	0	-18278	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2410	2.72	0.28	12	0.95	4583.00	44218.00	52900	20230202	-76.41	10050	20231024	24.18	52900	-76.41	20230202	10050	24.18	20231024	52900	-76.41	20230202	10050	24.18	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
148	20231204	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12540	100	2	0.80	2088309740	167292	47.05	12450	12620	12310	16170	8710	12440	12483.02	9.49	0	-13929	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2421	2.74	0.28	12	0.87	4583.00	44218.00	52900	20230202	-76.29	10050	20231024	24.78	52900	-76.29	20230202	10050	24.78	20231024	52900	-76.29	20230202	10050	24.78	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
149	20231204	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12490	50	2	0.40	1792033720	143604	40.38	12450	12620	12310	16170	8710	12440	12479.00	9.49	0	-8779	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2412	2.73	0.28	12	0.74	4583.00	44218.00	52900	20230202	-76.39	10050	20231024	24.28	52900	-76.39	20230202	10050	24.28	20231024	52900	-76.39	20230202	10050	24.28	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
150	20231204	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12500	60	2	0.48	1577953980	126455	35.56	12450	12620	12310	16170	8710	12440	12478.38	9.49	0	-7279	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2414	2.73	0.28	12	0.65	4583.00	44218.00	52900	20230202	-76.37	10050	20231024	24.38	52900	-76.37	20230202	10050	24.38	20231024	52900	-76.37	20230202	10050	24.38	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
151	20231204	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12580	140	2	1.13	1218602710	97752	27.49	12450	12580	12310	16170	8710	12440	12466.27	9.49	0	-1300	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2429	2.74	0.28	12	0.51	4583.00	44218.00	52900	20230202	-76.22	10050	20231024	25.17	52900	-76.22	20230202	10050	25.17	20231024	52900	-76.22	20230202	10050	25.17	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
152	20231204	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12460	20	2	0.16	646520830	52003	14.62	12450	12570	12310	16170	8710	12440	12432.38	9.49	0	-5160	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2406	2.72	0.28	12	0.27	4583.00	44218.00	52900	20230202	-76.45	10050	20231024	23.98	52900	-76.45	20230202	10050	23.98	20231024	52900	-76.45	20230202	10050	23.98	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
153	20231204	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12490	50	2	0.40	10739790	862	0.24	12450	12490	12450	16170	8710	12440	12459.15	9.49	0	-406	12986	12712	12356	12082	11726	12850	12220	97	3730	500	8700	10	1	19308690	2412	2.73	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.39	10050	20231024	24.28	52900	-76.39	20230202	10050	24.28	20231024	52900	-76.39	20230202	10050	24.28	20231024	0.05	N	004360	500	96 억	1831549	N	N	18	N	N
154	20231201	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12440	500	2	4.19	4397704070	355064	57.11	12100	12630	12000	15520	8360	11940	12385.56	9.41	0	-2295	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2402	2.71	0.28	12	1.84	4583.00	44218.00	52900	20230202	-76.48	10050	20231024	23.78	52900	-76.48	20230202	10050	23.78	20231024	52900	-76.48	20230202	10050	23.78	20231024	0.05	N	004360	500	96 억	1817236	N	N	18	N	N
155	20231201	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	510	2	4.27	4094010220	330625	53.18	12100	12630	12000	15520	8360	11940	12382.64	9.41	0	-5604	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2404	2.72	0.28	12	1.71	4583.00	44218.00	52900	20230202	-76.47	10050	20231024	23.88	52900	-76.47	20230202	10050	23.88	20231024	52900	-76.47	20230202	10050	23.88	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N
156	20231201	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12490	550	2	4.61	3548410520	286988	46.16	12100	12630	12000	15520	8360	11940	12364.32	9.41	0	-22	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2412	2.73	0.28	12	1.49	4583.00	44218.00	52900	20230202	-76.39	10050	20231024	24.28	52900	-76.39	20230202	10050	24.28	20231024	52900	-76.39	20230202	10050	24.28	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N
157	20231201	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12460	520	2	4.36	2585319550	210199	33.81	12100	12460	12000	15520	8360	11940	12299.39	9.41	0	-2026	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2406	2.72	0.28	12	1.09	4583.00	44218.00	52900	20230202	-76.45	10050	20231024	23.98	52900	-76.45	20230202	10050	23.98	20231024	52900	-76.45	20230202	10050	23.98	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N
158	20231201	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12320	380	2	3.18	1983054240	161630	26.00	12100	12410	12000	15520	8360	11940	12269.10	9.41	0	-4745	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2379	2.69	0.28	12	0.84	4583.00	44218.00	52900	20230202	-76.71	10050	20231024	22.59	52900	-76.71	20230202	10050	22.59	20231024	52900	-76.71	20230202	10050	22.59	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N
159	20231201	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	420	2	3.52	1527011590	124697	20.06	12100	12390	12000	15520	8360	11940	12245.78	9.41	0	1451	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2387	2.70	0.28	12	0.65	4583.00	44218.00	52900	20230202	-76.64	10050	20231024	22.99	52900	-76.64	20230202	10050	22.99	20231024	52900	-76.64	20230202	10050	22.99	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N
160	20231201	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12320	380	2	3.18	1051253710	86096	13.85	12100	12390	12000	15520	8360	11940	12210.25	9.41	0	4273	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2379	2.69	0.28	12	0.45	4583.00	44218.00	52900	20230202	-76.71	10050	20231024	22.59	52900	-76.71	20230202	10050	22.59	20231024	52900	-76.71	20230202	10050	22.59	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N
161	20231201	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	120	2	1.01	46591750	3859	0.62	12100	12100	12000	15520	8360	11940	12073.53	9.41	0	-2093	12753	12346	12023	11616	11293	12550	11820	97	3580	500	8350	10	1	19308690	2329	2.63	0.27	12	0.02	4583.00	44218.00	52900	20230202	-77.20	10050	20231024	20.00	52900	-77.20	20230202	10050	20.00	20231024	52900	-77.20	20230202	10050	20.00	20231024	0.05	N	004360	500	96 억	1817236	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History