KissMeData/272450/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161202	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
3	20231229	151147	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
4	20231229	141146	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
5	20231229	131148	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
6	20231229	121150	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
7	20231229	111057	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
8	20231229	101110	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
9	20231229	091108	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	11780	230	2	1.99	1208648530	102951	105.84	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
10	20231228	161056	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11780	230	2	1.99	1203326970	102500	105.38	11550	11810	11550	15010	8090	11550	11739.72	5.34	51675	30277	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6149	-12.44	5.18	12	0.20	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.11	N	272450	1000	522 억	1392301	N	N	1677	N	N
11	20231228	151105	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11770	220	2	1.90	1149071530	97891	100.64	11550	11810	11550	15010	8090	11550	11738.28	5.33	49847	29281	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6144	-12.43	5.18	12	0.19	-947.00	2273.00	18350	20230119	-35.86	10020	20231020	17.47	18350	-35.86	20230119	10020	17.47	20231020	18350	-35.86	20230119	10020	17.47	20231020	0.11	N	272450	1000	522 억	1390473	N	N	7	N	N
12	20231228	141055	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11730	180	2	1.56	984366240	83865	86.22	11550	11810	11550	15010	8090	11550	11737.51	5.30	42812	26681	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6123	-12.39	5.16	12	0.16	-947.00	2273.00	18350	20230119	-36.08	10020	20231020	17.07	18350	-36.08	20230119	10020	17.07	20231020	18350	-36.08	20230119	10020	17.07	20231020	0.11	N	272450	1000	522 억	1383438	N	N	7	N	N
13	20231228	131055	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11720	170	2	1.47	787200400	67063	68.94	11550	11810	11550	15010	8090	11550	11738.22	5.28	37219	25179	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6118	-12.38	5.16	12	0.13	-947.00	2273.00	18350	20230119	-36.13	10020	20231020	16.97	18350	-36.13	20230119	10020	16.97	20231020	18350	-36.13	20230119	10020	16.97	20231020	0.11	N	272450	1000	522 억	1377845	N	N	7	N	N
14	20231228	121059	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11770	220	2	1.90	630450950	53708	55.21	11550	11810	11550	15010	8090	11550	11738.49	5.26	30728	23233	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6144	-12.43	5.18	12	0.10	-947.00	2273.00	18350	20230119	-35.86	10020	20231020	17.47	18350	-35.86	20230119	10020	17.47	20231020	18350	-35.86	20230119	10020	17.47	20231020	0.11	N	272450	1000	522 억	1371354	N	N	7	N	N
15	20231228	111101	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11740	190	2	1.65	414611810	35361	36.35	11550	11810	11550	15010	8090	11550	11725.12	5.21	18700	15863	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6128	-12.40	5.16	12	0.07	-947.00	2273.00	18350	20230119	-36.02	10020	20231020	17.17	18350	-36.02	20230119	10020	17.17	20231020	18350	-36.02	20230119	10020	17.17	20231020	0.11	N	272450	1000	522 억	1359326	N	N	7	N	N
16	20231228	101057	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11760	210	2	1.82	273054230	23331	23.99	11550	11770	11550	15010	8090	11550	11703.49	5.18	11952	11673	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6139	-12.42	5.17	12	0.04	-947.00	2273.00	18350	20230119	-35.91	10020	20231020	17.37	18350	-35.91	20230119	10020	17.37	20231020	18350	-35.91	20230119	10020	17.37	20231020	0.11	N	272450	1000	522 억	1352578	N	N	7	N	N
17	20231228	091102	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11700	150	2	1.30	44313110	3801	3.91	11550	11710	11550	15010	8090	11550	11658.28	5.14	618	584	11836	11692	11576	11432	11316	11635	11375	522	3460	1000	8080	10	1	52200000	6107	-12.35	5.15	12	0.01	-947.00	2273.00	18350	20230119	-36.24	10020	20231020	16.77	18350	-36.24	20230119	10020	16.77	20231020	18350	-36.24	20230119	10020	16.77	20231020	0.11	N	272450	1000	522 억	1341244	N	N	7	N	N
18	20231227	161045	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11550	-170	5	-1.45	1118764430	97213	228.63	11720	11720	11460	15230	8210	11720	11508.32	5.14	-17337	-18250	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	6029	-12.20	5.08	12	0.19	-947.00	2273.00	18350	20230119	-37.06	10020	20231020	15.27	18350	-37.06	20230119	10020	15.27	20231020	18350	-37.06	20230119	10020	15.27	20231020	0.10	N	272450	1000	522 억	1340626	N	N	7	N	N
19	20231227	151101	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11510	-210	5	-1.79	1089763490	94697	222.72	11720	11720	11460	15230	8210	11720	11507.90	5.14	-16666	-17596	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	6008	-12.15	5.06	12	0.18	-947.00	2273.00	18350	20230119	-37.28	10020	20231020	14.87	18350	-37.28	20230119	10020	14.87	20231020	18350	-37.28	20230119	10020	14.87	20231020	0.10	N	272450	1000	522 억	1341297	N	N	7	N	N
20	20231227	141056	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11480	-240	5	-2.05	978415540	85012	199.94	11720	11720	11460	15230	8210	11720	11509.15	5.14	-16154	-18058	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	5993	-12.12	5.05	12	0.16	-947.00	2273.00	18350	20230119	-37.44	10020	20231020	14.57	18350	-37.44	20230119	10020	14.57	20231020	18350	-37.44	20230119	10020	14.57	20231020	0.10	N	272450	1000	522 억	1341809	N	N	7	N	N
21	20231227	131048	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11480	-240	5	-2.05	835963960	72604	170.76	11720	11720	11460	15230	8210	11720	11514.02	5.14	-17079	-18527	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	5993	-12.12	5.05	12	0.14	-947.00	2273.00	18350	20230119	-37.44	10020	20231020	14.57	18350	-37.44	20230119	10020	14.57	20231020	18350	-37.44	20230119	10020	14.57	20231020	0.10	N	272450	1000	522 억	1340884	N	N	7	N	N
22	20231227	121048	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11490	-230	5	-1.96	630480090	54708	128.67	11720	11720	11460	15230	8210	11720	11524.46	5.14	-17808	-19386	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	5998	-12.13	5.05	12	0.10	-947.00	2273.00	18350	20230119	-37.38	10020	20231020	14.67	18350	-37.38	20230119	10020	14.67	20231020	18350	-37.38	20230119	10020	14.67	20231020	0.10	N	272450	1000	522 억	1340155	N	N	7	N	N
23	20231227	111058	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11510	-210	5	-1.79	451474440	39134	92.04	11720	11720	11460	15230	8210	11720	11536.63	5.14	-16130	-17268	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	6008	-12.15	5.06	12	0.07	-947.00	2273.00	18350	20230119	-37.28	10020	20231020	14.87	18350	-37.28	20230119	10020	14.87	20231020	18350	-37.28	20230119	10020	14.87	20231020	0.10	N	272450	1000	522 억	1341833	N	N	7	N	N
24	20231227	101055	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11500	-220	5	-1.88	334917770	29018	68.25	11720	11720	11460	15230	8210	11720	11541.72	5.14	-16200	-16238	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	6003	-12.14	5.06	12	0.06	-947.00	2273.00	18350	20230119	-37.33	10020	20231020	14.77	18350	-37.33	20230119	10020	14.77	20231020	18350	-37.33	20230119	10020	14.77	20231020	0.10	N	272450	1000	522 억	1341763	N	N	7	N	N
25	20231227	091059	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11700	-20	5	-0.17	12679850	1086	2.55	11720	11720	11660	15230	8210	11720	11675.74	5.20	90	90	11793	11756	11703	11666	11613	11765	11675	522	3510	1000	8200	10	1	52200000	6107	-12.35	5.15	12	0.00	-947.00	2273.00	18350	20230119	-36.24	10020	20231020	16.77	18350	-36.24	20230119	10020	16.77	20231020	18350	-36.24	20230119	10020	16.77	20231020	0.10	N	272450	1000	522 억	1358053	N	N	7	N	N
26	20231226	161057	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11720	0	3	0.00	496068720	42409	41.91	11720	11740	11650	15230	8210	11720	11697.24	5.20	-25581	-5969	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6118	-12.38	5.16	12	0.08	-947.00	2273.00	18350	20230119	-36.13	10020	20231020	16.97	18350	-36.13	20230119	10020	16.97	20231020	18350	-36.13	20230119	10020	16.97	20231020	0.11	N	272450	1000	522 억	1357963	N	N	7	N	N
27	20231226	151056	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11690	-30	5	-0.26	434645370	37153	36.72	11720	11740	11650	15230	8210	11720	11698.80	5.20	-25657	-6060	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6102	-12.34	5.14	12	0.07	-947.00	2273.00	18350	20230119	-36.29	10020	20231020	16.67	18350	-36.29	20230119	10020	16.67	20231020	18350	-36.29	20230119	10020	16.67	20231020	0.11	N	272450	1000	522 억	1357887	N	N	321	N	N
28	20231226	141059	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11730	10	2	0.09	337792720	28875	28.54	11720	11740	11650	15230	8210	11720	11698.45	5.21	-24517	-4766	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6123	-12.39	5.16	12	0.06	-947.00	2273.00	18350	20230119	-36.08	10020	20231020	17.07	18350	-36.08	20230119	10020	17.07	20231020	18350	-36.08	20230119	10020	17.07	20231020	0.11	N	272450	1000	522 억	1359027	N	N	321	N	N
29	20231226	131057	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11710	-10	5	-0.09	280675620	24002	23.72	11720	11730	11650	15230	8210	11720	11693.84	5.21	-24988	-5016	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6113	-12.37	5.15	12	0.05	-947.00	2273.00	18350	20230119	-36.19	10020	20231020	16.87	18350	-36.19	20230119	10020	16.87	20231020	18350	-36.19	20230119	10020	16.87	20231020	0.11	N	272450	1000	522 억	1358556	N	N	321	N	N
30	20231226	121056	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11690	-30	5	-0.26	249655830	21350	21.10	11720	11730	11650	15230	8210	11720	11693.48	5.21	-25084	-5241	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6102	-12.34	5.14	12	0.04	-947.00	2273.00	18350	20230119	-36.29	10020	20231020	16.67	18350	-36.29	20230119	10020	16.67	20231020	18350	-36.29	20230119	10020	16.67	20231020	0.11	N	272450	1000	522 억	1358460	N	N	321	N	N
31	20231226	111101	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11670	-50	5	-0.43	228399580	19531	19.30	11720	11730	11650	15230	8210	11720	11694.21	5.21	-25121	-5171	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6092	-12.32	5.13	12	0.04	-947.00	2273.00	18350	20230119	-36.40	10020	20231020	16.47	18350	-36.40	20230119	10020	16.47	20231020	18350	-36.40	20230119	10020	16.47	20231020	0.11	N	272450	1000	522 억	1358423	N	N	321	N	N
32	20231226	101055	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11710	-10	5	-0.09	124118820	10605	10.48	11720	11730	11670	15230	8210	11720	11703.80	5.21	-23001	-3013	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6113	-12.37	5.15	12	0.02	-947.00	2273.00	18350	20230119	-36.19	10020	20231020	16.87	18350	-36.19	20230119	10020	16.87	20231020	18350	-36.19	20230119	10020	16.87	20231020	0.11	N	272450	1000	522 억	1360543	N	N	321	N	N
33	20231226	091058	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11720	0	3	0.00	24913440	2128	2.10	11720	11730	11670	15230	8210	11720	11707.44	5.22	-21140	-1060	12306	12012	11556	11262	10806	11785	11035	522	3510	1000	8200	10	1	52200000	6118	-12.38	5.16	12	0.00	-947.00	2273.00	18350	20230119	-36.13	10020	20231020	16.97	18350	-36.13	20230119	10020	16.97	20231020	18350	-36.13	20230119	10020	16.97	20231020	0.11	N	272450	1000	522 억	1362404	N	N	321	N	N
34	20231222	161040	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11720	-90	5	-0.76	1175652520	101028	102.70	11810	11850	11100	15350	8270	11810	11636.84	5.30	13700	13452	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6118	-12.38	5.16	12	0.19	-947.00	2273.00	18350	20230119	-36.13	10020	20231020	16.97	18350	-36.13	20230119	10020	16.97	20231020	18350	-36.13	20230119	10020	16.97	20231020	0.11	N	272450	1000	522 억	1383402	N	N	321	N	N
35	20231222	151038	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11740	-70	5	-0.59	1119206070	96210	97.81	11810	11850	11100	15350	8270	11810	11632.95	5.31	15297	14905	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6128	-12.40	5.16	12	0.18	-947.00	2273.00	18350	20230119	-36.02	10020	20231020	17.17	18350	-36.02	20230119	10020	17.17	20231020	18350	-36.02	20230119	10020	17.17	20231020	0.11	N	272450	1000	522 억	1384999	N	N	99	N	N
36	20231222	141036	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11680	-130	5	-1.10	1043106860	89711	91.20	11810	11850	11100	15350	8270	11810	11627.41	5.30	13921	13887	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6097	-12.33	5.14	12	0.17	-947.00	2273.00	18350	20230119	-36.35	10020	20231020	16.57	18350	-36.35	20230119	10020	16.57	20231020	18350	-36.35	20230119	10020	16.57	20231020	0.11	N	272450	1000	522 억	1383623	N	N	99	N	N
37	20231222	131037	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11680	-130	5	-1.10	986210060	84843	86.25	11810	11850	11100	15350	8270	11810	11623.94	5.30	12548	13303	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6097	-12.33	5.14	12	0.16	-947.00	2273.00	18350	20230119	-36.35	10020	20231020	16.57	18350	-36.35	20230119	10020	16.57	20231020	18350	-36.35	20230119	10020	16.57	20231020	0.11	N	272450	1000	522 억	1382250	N	N	99	N	N
38	20231222	121036	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11690	-120	5	-1.02	912288400	78515	79.82	11810	11850	11100	15350	8270	11810	11619.29	5.29	11965	12761	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6102	-12.34	5.14	12	0.15	-947.00	2273.00	18350	20230119	-36.29	10020	20231020	16.67	18350	-36.29	20230119	10020	16.67	20231020	18350	-36.29	20230119	10020	16.67	20231020	0.11	N	272450	1000	522 억	1381667	N	N	99	N	N
39	20231222	111035	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11680	-130	5	-1.10	850764380	73253	74.47	11810	11850	11100	15350	8270	11810	11614.06	5.29	10907	11779	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6097	-12.33	5.14	12	0.14	-947.00	2273.00	18350	20230119	-36.35	10020	20231020	16.57	18350	-36.35	20230119	10020	16.57	20231020	18350	-36.35	20230119	10020	16.57	20231020	0.11	N	272450	1000	522 억	1380609	N	N	99	N	N
40	20231222	101031	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11720	-90	5	-0.76	635155000	54792	55.70	11810	11850	11100	15350	8270	11810	11592.11	5.29	10409	11269	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6118	-12.38	5.16	12	0.10	-947.00	2273.00	18350	20230119	-36.13	10020	20231020	16.97	18350	-36.13	20230119	10020	16.97	20231020	18350	-36.13	20230119	10020	16.97	20231020	0.11	N	272450	1000	522 억	1380111	N	N	99	N	N
41	20231222	091036	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11570	-240	5	-2.03	352570380	30571	31.08	11810	11850	11100	15350	8270	11810	11532.84	5.25	1570	2518	11990	11900	11850	11760	11710	11875	11735	522	3540	1000	8260	10	1	52200000	6040	-12.22	5.09	12	0.06	-947.00	2273.00	18350	20230119	-36.95	10020	20231020	15.47	18350	-36.95	20230119	10020	15.47	20231020	18350	-36.95	20230119	10020	15.47	20231020	0.11	N	272450	1000	522 억	1371272	N	N	99	N	N
42	20231221	161028	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11810	-130	5	-1.09	1157767250	97829	168.56	11940	11940	11800	15520	8360	11940	11834.62	5.25	16957	14995	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6165	-12.47	5.20	12	0.19	-947.00	2273.00	18350	20230119	-35.64	10020	20231020	17.86	18350	-35.64	20230119	10020	17.86	20231020	18350	-35.64	20230119	10020	17.86	20231020	0.11	N	272450	1000	522 억	1369313	N	N	99	N	N
43	20231221	151032	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11830	-110	5	-0.92	1082783720	91486	157.63	11940	11940	11800	15520	8360	11940	11835.51	5.25	16469	15561	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6175	-12.49	5.20	12	0.18	-947.00	2273.00	18350	20230119	-35.53	10020	20231020	18.06	18350	-35.53	20230119	10020	18.06	20231020	18350	-35.53	20230119	10020	18.06	20231020	0.11	N	272450	1000	522 억	1368825	N	N	642	N	N
44	20231221	141029	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11850	-90	5	-0.75	865580900	73144	126.03	11940	11940	11800	15520	8360	11940	11833.93	5.22	9144	8615	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6186	-12.51	5.21	12	0.14	-947.00	2273.00	18350	20230119	-35.42	10020	20231020	18.26	18350	-35.42	20230119	10020	18.26	20231020	18350	-35.42	20230119	10020	18.26	20231020	0.11	N	272450	1000	522 억	1361500	N	N	642	N	N
45	20231221	131026	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11810	-130	5	-1.09	706959880	59726	102.91	11940	11940	11800	15520	8360	11940	11836.72	5.20	3855	3815	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6165	-12.47	5.20	12	0.11	-947.00	2273.00	18350	20230119	-35.64	10020	20231020	17.86	18350	-35.64	20230119	10020	17.86	20231020	18350	-35.64	20230119	10020	17.86	20231020	0.11	N	272450	1000	522 억	1356211	N	N	642	N	N
46	20231221	121033	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11830	-110	5	-0.92	583810410	49307	84.96	11940	11940	11800	15520	8360	11940	11840.31	5.19	2625	2099	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6175	-12.49	5.20	12	0.09	-947.00	2273.00	18350	20230119	-35.53	10020	20231020	18.06	18350	-35.53	20230119	10020	18.06	20231020	18350	-35.53	20230119	10020	18.06	20231020	0.11	N	272450	1000	522 억	1354981	N	N	642	N	N
47	20231221	111034	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11820	-120	5	-1.01	486456040	41066	70.76	11940	11940	11800	15520	8360	11940	11845.71	5.18	-18	-39	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6170	-12.48	5.20	12	0.08	-947.00	2273.00	18350	20230119	-35.59	10020	20231020	17.96	18350	-35.59	20230119	10020	17.96	20231020	18350	-35.59	20230119	10020	17.96	20231020	0.11	N	272450	1000	522 억	1352338	N	N	642	N	N
48	20231221	101028	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11830	-110	5	-0.92	241444600	20327	35.02	11940	11940	11830	15520	8360	11940	11878.02	5.18	-106	-422	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6175	-12.49	5.20	12	0.04	-947.00	2273.00	18350	20230119	-35.53	10020	20231020	18.06	18350	-35.53	20230119	10020	18.06	20231020	18350	-35.53	20230119	10020	18.06	20231020	0.11	N	272450	1000	522 억	1352250	N	N	642	N	N
49	20231221	091030	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11940	0	3	0.00	17099650	1434	2.47	11940	11940	11880	15520	8360	11940	11924.44	5.18	-421	-468	12060	12000	11930	11870	11800	12030	11900	522	3580	1000	8350	10	1	52200000	6233	-12.61	5.25	12	0.00	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.11	N	272450	1000	522 억	1351935	N	N	642	N	N
50	20231220	161033	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11940	100	2	0.84	691525150	57953	56.56	11860	11990	11860	15390	8290	11840	11932.52	5.18	5705	6504	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6233	-12.61	5.25	12	0.11	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.11	N	272450	1000	522 억	1352356	N	N	642	N	N
51	20231220	151124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11900	60	2	0.51	660235750	55331	54.00	11860	11990	11860	15390	8290	11840	11932.47	5.18	4912	5673	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6212	-12.57	5.24	12	0.11	-947.00	2273.00	18350	20230119	-35.15	10020	20231020	18.76	18350	-35.15	20230119	10020	18.76	20231020	18350	-35.15	20230119	10020	18.76	20231020	0.11	N	272450	1000	522 억	1351563	N	N	1484	N	N
52	20231220	141143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11950	110	2	0.93	495030520	41454	40.46	11860	11990	11860	15390	8290	11840	11941.68	5.17	2673	2915	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6238	-12.62	5.26	12	0.08	-947.00	2273.00	18350	20230119	-34.88	10020	20231020	19.26	18350	-34.88	20230119	10020	19.26	20231020	18350	-34.88	20230119	10020	19.26	20231020	0.11	N	272450	1000	522 억	1349324	N	N	1484	N	N
53	20231220	131132	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11980	140	2	1.18	419556790	35146	34.30	11860	11990	11860	15390	8290	11840	11937.54	5.18	4675	4788	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6254	-12.65	5.27	12	0.07	-947.00	2273.00	18350	20230119	-34.71	10020	20231020	19.56	18350	-34.71	20230119	10020	19.56	20231020	18350	-34.71	20230119	10020	19.56	20231020	0.11	N	272450	1000	522 억	1351326	N	N	1484	N	N
54	20231220	121028	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11990	150	2	1.27	314337780	26362	25.73	11860	11990	11860	15390	8290	11840	11923.90	5.17	1673	1696	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6259	-12.66	5.27	12	0.05	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.11	N	272450	1000	522 억	1348324	N	N	1484	N	N
55	20231220	111030	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11960	120	2	1.01	232207660	19491	19.02	11860	11970	11860	15390	8290	11840	11913.58	5.16	-199	-199	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6243	-12.63	5.26	12	0.04	-947.00	2273.00	18350	20230119	-34.82	10020	20231020	19.36	18350	-34.82	20230119	10020	19.36	20231020	18350	-34.82	20230119	10020	19.36	20231020	0.11	N	272450	1000	522 억	1346452	N	N	1484	N	N
56	20231220	101032	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11930	90	2	0.76	171322380	14385	14.04	11860	11970	11860	15390	8290	11840	11909.79	5.16	-383	-353	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6227	-12.60	5.25	12	0.03	-947.00	2273.00	18350	20230119	-34.99	10020	20231020	19.06	18350	-34.99	20230119	10020	19.06	20231020	18350	-34.99	20230119	10020	19.06	20231020	0.11	N	272450	1000	522 억	1346268	N	N	1484	N	N
57	20231220	091028	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11900	60	2	0.51	50884230	4285	4.18	11860	11910	11860	15390	8290	11840	11874.97	5.16	-602	-609	12133	11986	11893	11746	11653	11940	11700	522	3550	1000	8280	10	1	52200000	6212	-12.57	5.24	12	0.01	-947.00	2273.00	18350	20230119	-35.15	10020	20231020	18.76	18350	-35.15	20230119	10020	18.76	20231020	18350	-35.15	20230119	10020	18.76	20231020	0.11	N	272450	1000	522 억	1346049	N	N	1484	N	N
58	20231219	161028	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11840	-250	5	-2.07	1216838210	102408	133.70	11980	12040	11800	15710	8470	12090	11882.27	5.16	-9906	-34178	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6180	-12.50	5.21	12	0.20	-947.00	2273.00	18350	20230119	-35.48	10020	20231020	18.16	18350	-35.48	20230119	10020	18.16	20231020	18350	-35.48	20230119	10020	18.16	20231020	0.10	N	272450	1000	522 억	1346651	N	N	1484	N	N
59	20231219	151031	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11860	-230	5	-1.90	1173555760	98754	128.93	11980	12040	11800	15710	8470	12090	11883.63	5.16	-9609	-32375	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6191	-12.52	5.22	12	0.19	-947.00	2273.00	18350	20230119	-35.37	10020	20231020	18.36	18350	-35.37	20230119	10020	18.36	20231020	18350	-35.37	20230119	10020	18.36	20231020	0.10	N	272450	1000	522 억	1346948	N	N	571	N	N
60	20231219	141026	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11850	-240	5	-1.99	1009107220	84888	110.82	11980	12040	11800	15710	8470	12090	11887.51	5.16	-10012	-28150	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6186	-12.51	5.21	12	0.16	-947.00	2273.00	18350	20230119	-35.42	10020	20231020	18.26	18350	-35.42	20230119	10020	18.26	20231020	18350	-35.42	20230119	10020	18.26	20231020	0.10	N	272450	1000	522 억	1346545	N	N	571	N	N
61	20231219	131032	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11850	-240	5	-1.99	848428400	71329	93.12	11980	12040	11800	15710	8470	12090	11894.58	5.16	-10668	-23876	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6186	-12.51	5.21	12	0.14	-947.00	2273.00	18350	20230119	-35.42	10020	20231020	18.26	18350	-35.42	20230119	10020	18.26	20231020	18350	-35.42	20230119	10020	18.26	20231020	0.10	N	272450	1000	522 억	1345889	N	N	571	N	N
62	20231219	121034	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11880	-210	5	-1.74	696545500	58526	76.41	11980	12040	11800	15710	8470	12090	11901.47	5.15	-11768	-19592	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6201	-12.54	5.23	12	0.11	-947.00	2273.00	18350	20230119	-35.26	10020	20231020	18.56	18350	-35.26	20230119	10020	18.56	20231020	18350	-35.26	20230119	10020	18.56	20231020	0.10	N	272450	1000	522 억	1344789	N	N	571	N	N
63	20231219	111031	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11870	-220	5	-1.82	615356390	51690	67.48	11980	12040	11800	15710	8470	12090	11904.75	5.15	-12261	-15119	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6196	-12.53	5.22	12	0.10	-947.00	2273.00	18350	20230119	-35.31	10020	20231020	18.46	18350	-35.31	20230119	10020	18.46	20231020	18350	-35.31	20230119	10020	18.46	20231020	0.10	N	272450	1000	522 억	1344296	N	N	571	N	N
64	20231219	101028	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11920	-170	5	-1.41	522750580	43897	57.31	11980	12040	11800	15710	8470	12090	11908.57	5.15	-12934	-13066	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6222	-12.59	5.24	12	0.08	-947.00	2273.00	18350	20230119	-35.04	10020	20231020	18.96	18350	-35.04	20230119	10020	18.96	20231020	18350	-35.04	20230119	10020	18.96	20231020	0.10	N	272450	1000	522 억	1343623	N	N	571	N	N
65	20231219	091025	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11920	-170	5	-1.41	209507380	17513	22.86	11980	12040	11920	15710	8470	12090	11962.96	5.17	-7771	-6725	12543	12316	12183	11956	11823	12250	11890	522	3620	1000	8460	10	1	52200000	6222	-12.59	5.24	12	0.03	-947.00	2273.00	18350	20230119	-35.04	10020	20231020	18.96	18350	-35.04	20230119	10020	18.96	20231020	18350	-35.04	20230119	10020	18.96	20231020	0.10	N	272450	1000	522 억	1348786	N	N	571	N	N
66	20231218	161024	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12090	-230	5	-1.87	923773540	76236	59.65	12400	12410	12050	16010	8630	12320	12117.29	5.20	-19209	-19584	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6311	-12.77	5.32	12	0.15	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.11	N	272450	1000	522 억	1356557	N	N	571	N	N
67	20231218	151026	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	-240	5	-1.95	897521390	74063	57.95	12400	12410	12050	16010	8630	12320	12118.35	5.21	-17463	-18805	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6306	-12.76	5.31	12	0.14	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1358303	N	N	1148	N	N
68	20231218	141022	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	-240	5	-1.95	786088130	64843	50.73	12400	12410	12050	16010	8630	12320	12122.95	5.21	-17509	-18259	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6306	-12.76	5.31	12	0.12	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1358257	N	N	1148	N	N
69	20231218	131022	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12090	-230	5	-1.87	703288560	57987	45.37	12400	12410	12050	16010	8630	12320	12128.38	5.21	-17522	-17991	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6311	-12.77	5.32	12	0.11	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.11	N	272450	1000	522 억	1358244	N	N	1148	N	N
70	20231218	121017	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	-240	5	-1.95	623501630	51379	40.20	12400	12410	12050	16010	8630	12320	12135.34	5.21	-17419	-17974	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6306	-12.76	5.31	12	0.10	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1358347	N	N	1148	N	N
71	20231218	111020	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12060	-260	5	-2.11	518001170	42643	33.36	12400	12410	12050	16010	8630	12320	12147.39	5.21	-15349	-15978	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6295	-12.73	5.31	12	0.08	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	18350	-34.28	20230119	10020	20.36	20231020	18350	-34.28	20230119	10020	20.36	20231020	0.11	N	272450	1000	522 억	1360417	N	N	1148	N	N
72	20231218	101018	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12120	-200	5	-1.62	313498150	25711	20.12	12400	12410	12090	16010	8630	12320	12193.15	5.23	-11339	-11752	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6327	-12.80	5.33	12	0.05	-947.00	2273.00	18350	20230119	-33.95	10020	20231020	20.96	18350	-33.95	20230119	10020	20.96	20231020	18350	-33.95	20230119	10020	20.96	20231020	0.11	N	272450	1000	522 억	1364427	N	N	1148	N	N
73	20231218	091016	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12200	-120	5	-0.97	81268630	6602	5.17	12400	12410	12150	16010	8630	12320	12309.70	5.26	-1900	-2182	12626	12472	12256	12102	11886	12550	12180	522	3690	1000	8620	10	1	52200000	6368	-12.88	5.37	12	0.01	-947.00	2273.00	18350	20230119	-33.51	10020	20231020	21.76	18350	-33.51	20230119	10020	21.76	20231020	18350	-33.51	20230119	10020	21.76	20231020	0.11	N	272450	1000	522 억	1373866	N	N	1148	N	N
74	20231215	161019	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12320	140	2	1.15	1570208080	127349	110.38	12180	12410	12040	15830	8530	12180	12330.00	5.27	25172	55546	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6431	-13.01	5.42	12	0.24	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	18350	-32.86	20230119	10020	22.95	20231020	18350	-32.86	20230119	10020	22.95	20231020	0.12	N	272450	1000	522 억	1375766	N	N	1148	N	N
75	20231215	151023	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12340	160	2	1.31	1501423550	121768	105.54	12180	12410	12040	15830	8530	12180	12330.21	5.27	23371	52359	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6441	-13.03	5.43	12	0.23	-947.00	2273.00	18350	20230119	-32.75	10020	20231020	23.15	18350	-32.75	20230119	10020	23.15	20231020	18350	-32.75	20230119	10020	23.15	20231020	0.12	N	272450	1000	522 억	1373965	N	N	0	N	N
76	20231215	141022	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12360	180	2	1.48	1273220590	103336	89.57	12180	12410	12040	15830	8530	12180	12321.18	5.27	24523	45612	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6452	-13.05	5.44	12	0.20	-947.00	2273.00	18350	20230119	-32.64	10020	20231020	23.35	18350	-32.64	20230119	10020	23.35	20231020	18350	-32.64	20230119	10020	23.35	20231020	0.12	N	272450	1000	522 억	1375117	N	N	0	N	N
77	20231215	131016	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12380	200	2	1.64	1041448730	84602	73.33	12180	12410	12040	15830	8530	12180	12309.99	5.27	23693	39368	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6462	-13.07	5.45	12	0.16	-947.00	2273.00	18350	20230119	-32.53	10020	20231020	23.55	18350	-32.53	20230119	10020	23.55	20231020	18350	-32.53	20230119	10020	23.55	20231020	0.12	N	272450	1000	522 억	1374287	N	N	0	N	N
78	20231215	121017	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12320	140	2	1.15	806536680	65551	56.82	12180	12410	12040	15830	8530	12180	12303.97	5.25	20335	31196	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6431	-13.01	5.42	12	0.13	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	18350	-32.86	20230119	10020	22.95	20231020	18350	-32.86	20230119	10020	22.95	20231020	0.12	N	272450	1000	522 억	1370929	N	N	0	N	N
79	20231215	111011	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12390	210	2	1.72	507578530	41399	35.88	12180	12390	12040	15830	8530	12180	12260.66	5.24	15887	21595	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6468	-13.08	5.45	12	0.08	-947.00	2273.00	18350	20230119	-32.48	10020	20231020	23.65	18350	-32.48	20230119	10020	23.65	20231020	18350	-32.48	20230119	10020	23.65	20231020	0.12	N	272450	1000	522 억	1366481	N	N	0	N	N
80	20231215	101016	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12260	80	2	0.66	204557090	16864	14.62	12180	12280	12040	15830	8530	12180	12129.78	5.19	3051	3413	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6400	-12.95	5.39	12	0.03	-947.00	2273.00	18350	20230119	-33.19	10020	20231020	22.36	18350	-33.19	20230119	10020	22.36	20231020	18350	-33.19	20230119	10020	22.36	20231020	0.12	N	272450	1000	522 억	1353645	N	N	0	N	N
81	20231215	091021	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12100	-80	5	-0.66	60904090	5044	4.37	12180	12180	12040	15830	8530	12180	12074.39	5.19	2642	2493	12546	12362	12226	12042	11906	12295	11975	522	3650	1000	8520	10	1	52200000	6316	-12.78	5.32	12	0.01	-947.00	2273.00	18350	20230119	-34.06	10020	20231020	20.76	18350	-34.06	20230119	10020	20.76	20231020	18350	-34.06	20230119	10020	20.76	20231020	0.12	N	272450	1000	522 억	1353236	N	N	0	N	N
82	20231214	161012	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12180	-160	5	-1.30	1405282370	115237	78.93	12380	12410	12090	16040	8640	12340	12194.74	5.18	-17596	-22197	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6358	-12.86	5.36	12	0.22	-947.00	2273.00	18350	20230119	-33.62	10020	20231020	21.56	18350	-33.62	20230119	10020	21.56	20231020	18350	-33.62	20230119	10020	21.56	20231020	0.12	N	272450	1000	522 억	1350594	N	N	672	N	N
83	20231214	151048	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12170	-170	5	-1.38	1332012250	109222	74.81	12380	12410	12090	16040	8640	12340	12195.46	5.18	-16482	-19389	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6353	-12.85	5.35	12	0.21	-947.00	2273.00	18350	20230119	-33.68	10020	20231020	21.46	18350	-33.68	20230119	10020	21.46	20231020	18350	-33.68	20230119	10020	21.46	20231020	0.12	N	272450	1000	522 억	1351708	N	N	672	N	N
84	20231214	141014	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12160	-180	5	-1.46	1167769660	95739	65.58	12380	12410	12090	16040	8640	12340	12197.43	5.18	-16317	-19003	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6348	-12.84	5.35	12	0.18	-947.00	2273.00	18350	20230119	-33.73	10020	20231020	21.36	18350	-33.73	20230119	10020	21.36	20231020	18350	-33.73	20230119	10020	21.36	20231020	0.12	N	272450	1000	522 억	1351873	N	N	672	N	N
85	20231214	131044	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12180	-160	5	-1.30	1040913680	85314	58.44	12380	12410	12090	16040	8640	12340	12200.97	5.18	-17506	-18812	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6358	-12.86	5.36	12	0.16	-947.00	2273.00	18350	20230119	-33.62	10020	20231020	21.56	18350	-33.62	20230119	10020	21.56	20231020	18350	-33.62	20230119	10020	21.56	20231020	0.12	N	272450	1000	522 억	1350684	N	N	672	N	N
86	20231214	121101	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12150	-190	5	-1.54	949593650	77809	53.30	12380	12410	12090	16040	8640	12340	12204.16	5.17	-17999	-18847	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6342	-12.83	5.35	12	0.15	-947.00	2273.00	18350	20230119	-33.79	10020	20231020	21.26	18350	-33.79	20230119	10020	21.26	20231020	18350	-33.79	20230119	10020	21.26	20231020	0.12	N	272450	1000	522 억	1350191	N	N	672	N	N
87	20231214	111034	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12100	-240	5	-1.94	819040720	67077	45.95	12380	12410	12090	16040	8640	12340	12210.46	5.18	-16235	-16526	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6316	-12.78	5.32	12	0.13	-947.00	2273.00	18350	20230119	-34.06	10020	20231020	20.76	18350	-34.06	20230119	10020	20.76	20231020	18350	-34.06	20230119	10020	20.76	20231020	0.12	N	272450	1000	522 억	1351955	N	N	672	N	N
88	20231214	101003	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12150	-190	5	-1.54	505436480	41204	28.22	12380	12410	12130	16040	8640	12340	12266.68	5.18	-15282	-15543	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6342	-12.83	5.35	12	0.08	-947.00	2273.00	18350	20230119	-33.79	10020	20231020	21.26	18350	-33.79	20230119	10020	21.26	20231020	18350	-33.79	20230119	10020	21.26	20231020	0.12	N	272450	1000	522 억	1352908	N	N	672	N	N
89	20231214	090943	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12240	-100	5	-0.81	166922050	13566	9.29	12380	12410	12220	16040	8640	12340	12304.44	5.22	-5302	-5352	12660	12500	12410	12250	12160	12455	12205	522	3700	1000	8630	10	1	52200000	6389	-12.93	5.38	12	0.03	-947.00	2273.00	18350	20230119	-33.30	10020	20231020	22.16	18350	-33.30	20230119	10020	22.16	20231020	18350	-33.30	20230119	10020	22.16	20231020	0.12	N	272450	1000	522 억	1362888	N	N	672	N	N
90	20231213	161009	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12340	40	2	0.33	1810353050	145723	123.94	12500	12570	12320	15990	8610	12300	12423.65	5.24	3916	-1609	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6441	-13.03	5.43	12	0.28	-947.00	2273.00	18350	20230119	-32.75	10020	20231020	23.15	18350	-32.75	20230119	10020	23.15	20231020	18350	-32.75	20230119	10020	23.15	20231020	0.13	N	272450	1000	522 억	1367914	N	N	672	N	N
91	20231213	151030	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12350	50	2	0.41	1726938470	138969	118.20	12500	12570	12320	15990	8610	12300	12427.00	5.24	4046	-2153	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6447	-13.04	5.43	12	0.27	-947.00	2273.00	18350	20230119	-32.70	10020	20231020	23.25	18350	-32.70	20230119	10020	23.25	20231020	18350	-32.70	20230119	10020	23.25	20231020	0.13	N	272450	1000	522 억	1368044	N	N	3800	N	N
92	20231213	141029	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12370	70	2	0.57	1544066120	124167	105.61	12500	12570	12320	15990	8610	12300	12435.65	5.24	4397	-1116	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6457	-13.06	5.44	12	0.24	-947.00	2273.00	18350	20230119	-32.59	10020	20231020	23.45	18350	-32.59	20230119	10020	23.45	20231020	18350	-32.59	20230119	10020	23.45	20231020	0.13	N	272450	1000	522 억	1368395	N	N	3800	N	N
93	20231213	131035	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12350	50	2	0.41	1410063310	113334	96.39	12500	12570	12320	15990	8610	12300	12441.95	5.24	4480	-143	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6447	-13.04	5.43	12	0.22	-947.00	2273.00	18350	20230119	-32.70	10020	20231020	23.25	18350	-32.70	20230119	10020	23.25	20231020	18350	-32.70	20230119	10020	23.25	20231020	0.13	N	272450	1000	522 억	1368478	N	N	3800	N	N
94	20231213	121029	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12350	50	2	0.41	1263931360	101511	86.34	12500	12570	12320	15990	8610	12300	12451.52	5.24	4659	1372	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6447	-13.04	5.43	12	0.19	-947.00	2273.00	18350	20230119	-32.70	10020	20231020	23.25	18350	-32.70	20230119	10020	23.25	20231020	18350	-32.70	20230119	10020	23.25	20231020	0.13	N	272450	1000	522 억	1368657	N	N	3800	N	N
95	20231213	111032	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12370	70	2	0.57	1071342400	85933	73.09	12500	12570	12360	15990	8610	12300	12467.63	5.25	6932	4799	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6457	-13.06	5.44	12	0.16	-947.00	2273.00	18350	20230119	-32.59	10020	20231020	23.45	18350	-32.59	20230119	10020	23.45	20231020	18350	-32.59	20230119	10020	23.45	20231020	0.13	N	272450	1000	522 억	1370930	N	N	3800	N	N
96	20231213	101039	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12510	210	2	1.71	681849870	54716	46.54	12500	12550	12360	15990	8610	12300	12462.30	5.24	4163	3381	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6530	-13.21	5.50	12	0.10	-947.00	2273.00	18350	20230119	-31.83	10020	20231020	24.85	18350	-31.83	20230119	10020	24.85	20231020	18350	-31.83	20230119	10020	24.85	20231020	0.13	N	272450	1000	522 억	1368161	N	N	3800	N	N
97	20231213	091024	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12450	150	2	1.22	282391000	22651	19.26	12500	12550	12390	15990	8610	12300	12468.75	5.21	-3430	-3282	12506	12402	12246	12142	11986	12455	12195	522	3690	1000	8610	10	1	52200000	6499	-13.15	5.48	12	0.04	-947.00	2273.00	18350	20230119	-32.15	10020	20231020	24.25	18350	-32.15	20230119	10020	24.25	20231020	18350	-32.15	20230119	10020	24.25	20231020	0.13	N	272450	1000	522 억	1360568	N	N	3800	N	N
98	20231212	160949	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12300	210	2	1.74	1440338480	117417	148.56	12090	12350	12090	15710	8470	12090	12266.82	5.23	26488	38867	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6421	-12.99	5.41	12	0.22	-947.00	2273.00	18350	20230119	-32.97	10020	20231020	22.75	18350	-32.97	20230119	10020	22.75	20231020	18350	-32.97	20230119	10020	22.75	20231020	0.12	N	272450	1000	522 억	1363702	N	N	3800	N	N
99	20231212	150956	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12300	210	2	1.74	1331238140	108545	137.34	12090	12350	12090	15710	8470	12090	12264.39	5.23	26797	39222	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6421	-12.99	5.41	12	0.21	-947.00	2273.00	18350	20230119	-32.97	10020	20231020	22.75	18350	-32.97	20230119	10020	22.75	20231020	18350	-32.97	20230119	10020	22.75	20231020	0.12	N	272450	1000	522 억	1364011	N	N	514	N	N
100	20231212	140901	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12320	230	2	1.90	1226447930	100020	126.55	12090	12350	12090	15710	8470	12090	12262.03	5.23	26911	40206	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6431	-13.01	5.42	12	0.19	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	18350	-32.86	20230119	10020	22.95	20231020	18350	-32.86	20230119	10020	22.95	20231020	0.12	N	272450	1000	522 억	1364125	N	N	514	N	N
101	20231212	130907	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12290	200	2	1.65	1119705910	91340	115.57	12090	12350	12090	15710	8470	12090	12258.66	5.23	27380	38698	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6415	-12.98	5.41	12	0.17	-947.00	2273.00	18350	20230119	-33.02	10020	20231020	22.65	18350	-33.02	20230119	10020	22.65	20231020	18350	-33.02	20230119	10020	22.65	20231020	0.12	N	272450	1000	522 억	1364594	N	N	514	N	N
102	20231212	120856	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12290	200	2	1.65	1032954770	84286	106.64	12090	12350	12090	15710	8470	12090	12255.35	5.24	29203	37608	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6415	-12.98	5.41	12	0.16	-947.00	2273.00	18350	20230119	-33.02	10020	20231020	22.65	18350	-33.02	20230119	10020	22.65	20231020	18350	-33.02	20230119	10020	22.65	20231020	0.12	N	272450	1000	522 억	1366417	N	N	514	N	N
103	20231212	110911	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12320	230	2	1.90	873480700	71309	90.22	12090	12350	12090	15710	8470	12090	12249.24	5.25	32020	38186	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6431	-13.01	5.42	12	0.14	-947.00	2273.00	18350	20230119	-32.86	10020	20231020	22.95	18350	-32.86	20230119	10020	22.95	20231020	18350	-32.86	20230119	10020	22.95	20231020	0.12	N	272450	1000	522 억	1369234	N	N	514	N	N
104	20231212	100948	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12250	160	2	1.32	481820010	39450	49.91	12090	12290	12090	15710	8470	12090	12213.43	5.19	17283	20940	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6395	-12.94	5.39	12	0.08	-947.00	2273.00	18350	20230119	-33.24	10020	20231020	22.26	18350	-33.24	20230119	10020	22.26	20231020	18350	-33.24	20230119	10020	22.26	20231020	0.12	N	272450	1000	522 억	1354497	N	N	514	N	N
105	20231212	090947	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12200	110	2	0.91	99345150	8178	10.35	12090	12220	12090	15710	8470	12090	12147.85	5.12	-203	354	12256	12172	12076	11992	11896	12125	11945	522	3620	1000	8460	10	1	52200000	6368	-12.88	5.37	12	0.02	-947.00	2273.00	18350	20230119	-33.51	10020	20231020	21.76	18350	-33.51	20230119	10020	21.76	20231020	18350	-33.51	20230119	10020	21.76	20231020	0.12	N	272450	1000	522 억	1337011	N	N	514	N	N
106	20231211	160950	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12090	120	2	1.00	955410360	78914	120.71	12120	12160	11980	15560	8380	11970	12107.08	5.12	8078	8989	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6311	-12.77	5.32	12	0.15	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.11	N	272450	1000	522 억	1337214	N	N	514	N	N
107	20231211	150947	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12070	100	2	0.84	892328110	73694	112.72	12120	12160	11980	15560	8380	11970	12108.56	5.12	7047	7789	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6301	-12.75	5.31	12	0.14	-947.00	2273.00	18350	20230119	-34.22	10020	20231020	20.46	18350	-34.22	20230119	10020	20.46	20231020	18350	-34.22	20230119	10020	20.46	20231020	0.11	N	272450	1000	522 억	1336183	N	N	0	N	N
108	20231211	140947	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	110	2	0.92	765063300	63124	96.56	12120	12160	11980	15560	8380	11970	12120.01	5.12	7816	8090	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6306	-12.76	5.31	12	0.12	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1336952	N	N	0	N	N
109	20231211	130946	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	110	2	0.92	708741010	58461	89.42	12120	12160	11980	15560	8380	11970	12123.31	5.12	7825	7756	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6306	-12.76	5.31	12	0.11	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1336961	N	N	0	N	N
110	20231211	120947	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	110	2	0.92	644226820	53123	81.26	12120	12160	11980	15560	8380	11970	12127.08	5.12	8205	8188	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6306	-12.76	5.31	12	0.10	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1337341	N	N	0	N	N
111	20231211	110943	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12150	180	2	1.50	579663150	47795	73.11	12120	12160	11980	15560	8380	11970	12128.11	5.13	10177	10119	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6342	-12.83	5.35	12	0.09	-947.00	2273.00	18350	20230119	-33.79	10020	20231020	21.26	18350	-33.79	20230119	10020	21.26	20231020	18350	-33.79	20230119	10020	21.26	20231020	0.11	N	272450	1000	522 억	1339313	N	N	0	N	N
112	20231211	100941	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12150	180	2	1.50	448631500	36986	56.57	12120	12160	11980	15560	8380	11970	12129.77	5.14	12554	12550	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6342	-12.83	5.35	12	0.07	-947.00	2273.00	18350	20230119	-33.79	10020	20231020	21.26	18350	-33.79	20230119	10020	21.26	20231020	18350	-33.79	20230119	10020	21.26	20231020	0.11	N	272450	1000	522 억	1341690	N	N	0	N	N
113	20231211	090942	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11990	20	2	0.17	17649090	1467	2.24	12120	12120	11980	15560	8380	11970	12030.74	5.09	-814	-814	12363	12166	12033	11836	11703	12100	11770	522	3590	1000	8370	10	1	52200000	6259	-12.66	5.27	12	0.00	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.11	N	272450	1000	522 억	1328322	N	N	0	N	N
114	20231208	160933	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11970	-70	5	-0.58	784777860	65323	29.11	12230	12230	11900	15650	8430	12040	12013.89	5.09	-2679	-64	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6248	-12.64	5.27	12	0.13	-947.00	2273.00	18350	20230119	-34.77	10020	20231020	19.46	18350	-34.77	20230119	10020	19.46	20231020	18350	-34.77	20230119	10020	19.46	20231020	0.11	N	272450	1000	522 억	1329136	N	N	0	N	N
115	20231208	150937	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12060	20	2	0.17	694490900	57800	25.76	12230	12230	11900	15650	8430	12040	12015.41	5.09	-3333	-1454	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6295	-12.73	5.31	12	0.11	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	18350	-34.28	20230119	10020	20.36	20231020	18350	-34.28	20230119	10020	20.36	20231020	0.11	N	272450	1000	522 억	1328482	N	N	0	N	N
116	20231208	140934	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12090	50	2	0.42	622465790	51829	23.10	12230	12230	11900	15650	8430	12040	12009.99	5.09	-2731	-1909	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6311	-12.77	5.32	12	0.10	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.11	N	272450	1000	522 억	1329084	N	N	0	N	N
117	20231208	130933	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12090	50	2	0.42	540368690	45042	20.07	12230	12230	11900	15650	8430	12040	11997.00	5.10	-881	-423	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6311	-12.77	5.32	12	0.09	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.11	N	272450	1000	522 억	1330934	N	N	0	N	N
118	20231208	120930	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12000	-40	5	-0.33	454677040	37903	16.89	12230	12230	11900	15650	8430	12040	11995.81	5.10	-1985	-1616	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6264	-12.67	5.28	12	0.07	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.11	N	272450	1000	522 억	1329830	N	N	0	N	N
119	20231208	110926	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11990	-50	5	-0.42	303153110	25251	11.25	12230	12230	11900	15650	8430	12040	12005.59	5.10	-1734	-1346	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6259	-12.66	5.27	12	0.05	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.11	N	272450	1000	522 억	1330081	N	N	0	N	N
120	20231208	100935	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12000	-40	5	-0.33	255937880	21314	9.50	12230	12230	11900	15650	8430	12040	12007.97	5.10	-1263	-928	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6264	-12.67	5.28	12	0.04	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.11	N	272450	1000	522 억	1330552	N	N	0	N	N
121	20231208	090925	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12060	20	2	0.17	92520650	7668	3.42	12230	12230	11980	15650	8430	12040	12065.81	5.09	-2809	-2676	12553	12296	12093	11836	11633	12425	11965	522	3610	1000	8420	10	1	52200000	6295	-12.73	5.31	12	0.01	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	18350	-34.28	20230119	10020	20.36	20231020	18350	-34.28	20230119	10020	20.36	20231020	0.11	N	272450	1000	522 억	1329006	N	N	0	N	N
122	20231207	160929	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12040	380	2	3.26	2728825340	224179	443.57	11890	12350	11890	15150	8170	11660	12172.73	5.10	35340	39046	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6285	-12.71	5.30	12	0.43	-947.00	2273.00	18350	20230119	-34.39	10020	20231020	20.16	18350	-34.39	20230119	10020	20.16	20231020	18350	-34.39	20230119	10020	20.16	20231020	0.11	N	272450	1000	522 억	1331326	N	N	594	N	N
123	20231207	150931	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11990	330	2	2.83	2662114490	218634	432.60	11890	12350	11890	15150	8170	11660	12176.12	5.11	36393	39540	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6259	-12.66	5.27	12	0.42	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.11	N	272450	1000	522 억	1332379	N	N	594	N	N
124	20231207	140926	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12050	390	2	3.34	2482610460	203683	403.01	11890	12350	11890	15150	8170	11660	12188.60	5.13	42593	45057	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6290	-12.72	5.30	12	0.39	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.11	N	272450	1000	522 억	1338579	N	N	594	N	N
125	20231207	130924	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12080	420	2	3.60	2429168050	199254	394.25	11890	12350	11890	15150	8170	11660	12191.31	5.13	43250	45128	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6306	-12.76	5.31	12	0.38	-947.00	2273.00	18350	20230119	-34.17	10020	20231020	20.56	18350	-34.17	20230119	10020	20.56	20231020	18350	-34.17	20230119	10020	20.56	20231020	0.11	N	272450	1000	522 억	1339236	N	N	594	N	N
126	20231207	120927	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12090	430	2	3.69	2356763130	193263	382.40	11890	12350	11890	15150	8170	11660	12194.59	5.14	45494	46854	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6311	-12.77	5.32	12	0.37	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.11	N	272450	1000	522 억	1341480	N	N	594	N	N
127	20231207	110921	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12050	390	2	3.34	2271165220	186156	368.33	11890	12350	11890	15150	8170	11660	12200.33	5.15	47230	48089	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6290	-12.72	5.30	12	0.36	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.11	N	272450	1000	522 억	1343216	N	N	594	N	N
128	20231207	100919	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12100	440	2	3.77	2053524740	168147	332.70	11890	12350	11890	15150	8170	11660	12212.68	5.16	49770	50145	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6316	-12.78	5.32	12	0.32	-947.00	2273.00	18350	20230119	-34.06	10020	20231020	20.76	18350	-34.06	20230119	10020	20.76	20231020	18350	-34.06	20230119	10020	20.76	20231020	0.11	N	272450	1000	522 억	1345756	N	N	594	N	N
129	20231207	090927	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12140	480	2	4.12	854861700	70068	138.64	11890	12300	11890	15150	8170	11660	12200.46	5.06	23156	23121	11866	11762	11696	11592	11526	11730	11560	522	3490	1000	8160	10	1	52200000	6337	-12.82	5.34	12	0.13	-947.00	2273.00	18350	20230119	-33.84	10020	20231020	21.16	18350	-33.84	20230119	10020	21.16	20231020	18350	-33.84	20230119	10020	21.16	20231020	0.11	N	272450	1000	522 억	1319142	N	N	594	N	N
130	20231206	160917	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11660	-100	5	-0.85	589470840	50488	58.41	11710	11800	11630	15280	8240	11760	11675.46	4.97	-6086	-4784	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6087	-12.31	5.13	12	0.10	-947.00	2273.00	18350	20230119	-36.46	10020	20231020	16.37	18350	-36.46	20230119	10020	16.37	20231020	18350	-36.46	20230119	10020	16.37	20231020	0.12	N	272450	1000	522 억	1295986	N	N	594	N	N
131	20231206	150931	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11690	-70	5	-0.60	558768400	47858	55.37	11710	11800	11630	15280	8240	11760	11675.55	4.97	-5551	-4188	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6102	-12.34	5.14	12	0.09	-947.00	2273.00	18350	20230119	-36.29	10020	20231020	16.67	18350	-36.29	20230119	10020	16.67	20231020	18350	-36.29	20230119	10020	16.67	20231020	0.12	N	272450	1000	522 억	1296521	N	N	688	N	N
132	20231206	140927	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11640	-120	5	-1.02	427077670	36545	42.28	11710	11800	11640	15280	8240	11760	11686.35	4.97	-4590	-4439	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6076	-12.29	5.12	12	0.07	-947.00	2273.00	18350	20230119	-36.57	10020	20231020	16.17	18350	-36.57	20230119	10020	16.17	20231020	18350	-36.57	20230119	10020	16.17	20231020	0.12	N	272450	1000	522 억	1297482	N	N	688	N	N
133	20231206	130917	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11710	-50	5	-0.43	313980480	26851	31.06	11710	11800	11660	15280	8240	11760	11693.44	4.99	-177	-556	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6113	-12.37	5.15	12	0.05	-947.00	2273.00	18350	20230119	-36.19	10020	20231020	16.87	18350	-36.19	20230119	10020	16.87	20231020	18350	-36.19	20230119	10020	16.87	20231020	0.12	N	272450	1000	522 억	1301895	N	N	688	N	N
134	20231206	120916	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11670	-90	5	-0.77	255590170	21854	25.28	11710	11800	11660	15280	8240	11760	11695.35	4.98	-2128	-2302	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6092	-12.32	5.13	12	0.04	-947.00	2273.00	18350	20230119	-36.40	10020	20231020	16.47	18350	-36.40	20230119	10020	16.47	20231020	18350	-36.40	20230119	10020	16.47	20231020	0.12	N	272450	1000	522 억	1299944	N	N	688	N	N
135	20231206	110929	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11700	-60	5	-0.51	160061140	13675	15.82	11710	11800	11660	15280	8240	11760	11704.65	4.98	-3383	-3342	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6107	-12.35	5.15	12	0.03	-947.00	2273.00	18350	20230119	-36.24	10020	20231020	16.77	18350	-36.24	20230119	10020	16.77	20231020	18350	-36.24	20230119	10020	16.77	20231020	0.12	N	272450	1000	522 억	1298689	N	N	688	N	N
136	20231206	100918	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11670	-90	5	-0.77	118593200	10123	11.71	11710	11800	11660	15280	8240	11760	11715.22	4.97	-3922	-3789	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6092	-12.32	5.13	12	0.02	-947.00	2273.00	18350	20230119	-36.40	10020	20231020	16.47	18350	-36.40	20230119	10020	16.47	20231020	18350	-36.40	20230119	10020	16.47	20231020	0.12	N	272450	1000	522 억	1298150	N	N	688	N	N
137	20231206	090920	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11770	10	2	0.09	19838700	1687	1.95	11710	11800	11710	15280	8240	11760	11759.75	4.99	-1230	-1221	12206	11982	11826	11602	11446	11905	11525	522	3520	1000	8230	10	1	52200000	6144	-12.43	5.18	12	0.00	-947.00	2273.00	18350	20230119	-35.86	10020	20231020	17.47	18350	-35.86	20230119	10020	17.47	20231020	18350	-35.86	20230119	10020	17.47	20231020	0.12	N	272450	1000	522 억	1300842	N	N	688	N	N
138	20231205	160924	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11760	-200	5	-1.67	1018800640	86388	122.04	12050	12050	11670	15540	8380	11960	11793.36	4.99	-4805	-6577	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6139	-12.42	5.17	12	0.17	-947.00	2273.00	18350	20230119	-35.91	10020	20231020	17.37	18350	-35.91	20230119	10020	17.37	20231020	18350	-35.91	20230119	10020	17.37	20231020	0.11	N	272450	1000	522 억	1302072	N	N	688	N	N
139	20231205	150919	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11690	-270	5	-2.26	976912460	82817	117.00	12050	12050	11670	15540	8380	11960	11796.04	4.99	-4842	-6793	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6102	-12.34	5.14	12	0.16	-947.00	2273.00	18350	20230119	-36.29	10020	20231020	16.67	18350	-36.29	20230119	10020	16.67	20231020	18350	-36.29	20230119	10020	16.67	20231020	0.11	N	272450	1000	522 억	1302035	N	N	469	N	N
140	20231205	140920	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11760	-200	5	-1.67	585400520	49381	69.76	12050	12050	11750	15540	8380	11960	11854.77	4.99	-3776	-3742	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6139	-12.42	5.17	12	0.09	-947.00	2273.00	18350	20230119	-35.91	10020	20231020	17.37	18350	-35.91	20230119	10020	17.37	20231020	18350	-35.91	20230119	10020	17.37	20231020	0.11	N	272450	1000	522 억	1303101	N	N	469	N	N
141	20231205	130915	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11810	-150	5	-1.25	464617900	39121	55.27	12050	12050	11800	15540	8380	11960	11876.43	4.99	-3933	-3847	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6165	-12.47	5.20	12	0.07	-947.00	2273.00	18350	20230119	-35.64	10020	20231020	17.86	18350	-35.64	20230119	10020	17.86	20231020	18350	-35.64	20230119	10020	17.86	20231020	0.11	N	272450	1000	522 억	1302944	N	N	469	N	N
142	20231205	120913	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11830	-130	5	-1.09	341648420	28711	40.56	12050	12050	11820	15540	8380	11960	11899.57	4.99	-4802	-4776	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6175	-12.49	5.20	12	0.06	-947.00	2273.00	18350	20230119	-35.53	10020	20231020	18.06	18350	-35.53	20230119	10020	18.06	20231020	18350	-35.53	20230119	10020	18.06	20231020	0.11	N	272450	1000	522 억	1302075	N	N	469	N	N
143	20231205	110914	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11870	-90	5	-0.75	218413590	18310	25.87	12050	12050	11870	15540	8380	11960	11928.65	4.99	-3913	-3911	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6196	-12.53	5.22	12	0.04	-947.00	2273.00	18350	20230119	-35.31	10020	20231020	18.46	18350	-35.31	20230119	10020	18.46	20231020	18350	-35.31	20230119	10020	18.46	20231020	0.11	N	272450	1000	522 억	1302964	N	N	469	N	N
144	20231205	100917	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11920	-40	5	-0.33	134705910	11279	15.93	12050	12050	11880	15540	8380	11960	11943.07	5.00	-1819	-1787	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6222	-12.59	5.24	12	0.02	-947.00	2273.00	18350	20230119	-35.04	10020	20231020	18.96	18350	-35.04	20230119	10020	18.96	20231020	18350	-35.04	20230119	10020	18.96	20231020	0.11	N	272450	1000	522 억	1305058	N	N	469	N	N
145	20231205	090913	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11970	10	2	0.08	48205730	4025	5.69	12050	12050	11950	15540	8380	11960	11976.58	5.01	-643	-695	12360	12160	11970	11770	11580	12065	11675	522	3580	1000	8370	10	1	52200000	6248	-12.64	5.27	12	0.01	-947.00	2273.00	18350	20230119	-34.77	10020	20231020	19.46	18350	-34.77	20230119	10020	19.46	20231020	18350	-34.77	20230119	10020	19.46	20231020	0.11	N	272450	1000	522 억	1306234	N	N	469	N	N
146	20231204	160910	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11960	80	2	0.67	848592970	70759	93.59	11990	12170	11780	15440	8320	11880	11992.84	5.01	7621	5660	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6243	-12.63	5.26	12	0.14	-947.00	2273.00	18350	20230119	-34.82	10020	20231020	19.36	18350	-34.82	20230119	10020	19.36	20231020	18350	-34.82	20230119	10020	19.36	20231020	0.11	N	272450	1000	522 억	1306877	N	N	469	N	N
147	20231204	150913	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11980	100	2	0.84	820013270	68374	90.44	11990	12170	11780	15440	8320	11880	11993.06	5.01	7294	6235	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6254	-12.65	5.27	12	0.13	-947.00	2273.00	18350	20230119	-34.71	10020	20231020	19.56	18350	-34.71	20230119	10020	19.56	20231020	18350	-34.71	20230119	10020	19.56	20231020	0.11	N	272450	1000	522 억	1306550	N	N	548	N	N
148	20231204	140906	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11920	40	2	0.34	474138750	39779	52.62	11990	12010	11780	15440	8320	11880	11919.32	4.98	1178	1030	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6222	-12.59	5.24	12	0.08	-947.00	2273.00	18350	20230119	-35.04	10020	20231020	18.96	18350	-35.04	20230119	10020	18.96	20231020	18350	-35.04	20230119	10020	18.96	20231020	0.11	N	272450	1000	522 억	1300434	N	N	548	N	N
149	20231204	130906	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11920	40	2	0.34	401258110	33684	44.55	11990	12010	11780	15440	8320	11880	11912.42	4.98	124	288	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6222	-12.59	5.24	12	0.06	-947.00	2273.00	18350	20230119	-35.04	10020	20231020	18.96	18350	-35.04	20230119	10020	18.96	20231020	18350	-35.04	20230119	10020	18.96	20231020	0.11	N	272450	1000	522 억	1299380	N	N	548	N	N
150	20231204	120907	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11930	50	2	0.42	372997050	31312	41.42	11990	12010	11780	15440	8320	11880	11912.27	4.98	-3	86	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6227	-12.60	5.25	12	0.06	-947.00	2273.00	18350	20230119	-34.99	10020	20231020	19.06	18350	-34.99	20230119	10020	19.06	20231020	18350	-34.99	20230119	10020	19.06	20231020	0.11	N	272450	1000	522 억	1299253	N	N	548	N	N
151	20231204	110909	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12000	120	2	1.01	332708340	27928	36.94	11990	12010	11780	15440	8320	11880	11913.07	4.97	-1764	-1707	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6264	-12.67	5.28	12	0.05	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.11	N	272450	1000	522 억	1297492	N	N	548	N	N
152	20231204	100907	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11900	20	2	0.17	136681510	11487	15.19	11990	12000	11780	15440	8320	11880	11898.80	4.97	-2553	-2387	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6212	-12.57	5.24	12	0.02	-947.00	2273.00	18350	20230119	-35.15	10020	20231020	18.76	18350	-35.15	20230119	10020	18.76	20231020	18350	-35.15	20230119	10020	18.76	20231020	0.11	N	272450	1000	522 억	1296703	N	N	548	N	N
153	20231204	090907	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11950	70	2	0.59	47545720	3996	5.29	11990	12000	11780	15440	8320	11880	11898.33	4.97	-2281	-2303	12186	12032	11916	11762	11646	12110	11840	522	3560	1000	8310	10	1	52200000	6238	-12.62	5.26	12	0.01	-947.00	2273.00	18350	20230119	-34.88	10020	20231020	19.26	18350	-34.88	20230119	10020	19.26	20231020	18350	-34.88	20230119	10020	19.26	20231020	0.11	N	272450	1000	522 억	1296975	N	N	548	N	N
154	20231201	160908	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11880	80	2	0.68	903703320	75593	82.25	11800	12070	11800	15340	8260	11800	11954.87	4.98	10091	1393	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6201	-12.54	5.23	12	0.14	-947.00	2273.00	18350	20230119	-35.26	10020	20231020	18.56	18350	-35.26	20230119	10020	18.56	20231020	18350	-35.26	20230119	10020	18.56	20231020	0.11	N	272450	1000	522 억	1299194	N	N	548	N	N
155	20231201	150904	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11860	60	2	0.51	835102390	69815	75.97	11800	12070	11800	15340	8260	11800	11961.65	4.99	12075	3463	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6191	-12.52	5.22	12	0.13	-947.00	2273.00	18350	20230119	-35.37	10020	20231020	18.36	18350	-35.37	20230119	10020	18.36	20231020	18350	-35.37	20230119	10020	18.36	20231020	0.11	N	272450	1000	522 억	1301178	N	N	13043	N	N
156	20231201	140904	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11910	110	2	0.93	759675760	63457	69.05	11800	12070	11800	15340	8260	11800	11971.50	4.98	10434	2786	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6217	-12.58	5.24	12	0.12	-947.00	2273.00	18350	20230119	-35.10	10020	20231020	18.86	18350	-35.10	20230119	10020	18.86	20231020	18350	-35.10	20230119	10020	18.86	20231020	0.11	N	272450	1000	522 억	1299537	N	N	13043	N	N
157	20231201	130907	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11880	80	2	0.68	689315870	57533	62.60	11800	12070	11800	15340	8260	11800	11981.23	4.97	8666	2598	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6201	-12.54	5.23	12	0.11	-947.00	2273.00	18350	20230119	-35.26	10020	20231020	18.56	18350	-35.26	20230119	10020	18.56	20231020	18350	-35.26	20230119	10020	18.56	20231020	0.11	N	272450	1000	522 억	1297769	N	N	13043	N	N
158	20231201	120912	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11950	150	2	1.27	600051500	50029	54.44	11800	12070	11800	15340	8260	11800	11994.07	4.97	8291	4491	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6238	-12.62	5.26	12	0.10	-947.00	2273.00	18350	20230119	-34.88	10020	20231020	19.26	18350	-34.88	20230119	10020	19.26	20231020	18350	-34.88	20230119	10020	19.26	20231020	0.11	N	272450	1000	522 억	1297394	N	N	13043	N	N
159	20231201	110907	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11990	190	2	1.61	514625030	42882	46.66	11800	12070	11800	15340	8260	11800	12000.96	4.97	7355	5134	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6259	-12.66	5.27	12	0.08	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.11	N	272450	1000	522 억	1296458	N	N	13043	N	N
160	20231201	100913	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11980	180	2	1.53	390430510	32504	35.37	11800	12070	11800	15340	8260	11800	12011.77	4.97	7138	6702	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6254	-12.65	5.27	12	0.06	-947.00	2273.00	18350	20230119	-34.71	10020	20231020	19.56	18350	-34.71	20230119	10020	19.56	20231020	18350	-34.71	20230119	10020	19.56	20231020	0.11	N	272450	1000	522 억	1296241	N	N	13043	N	N
161	20231201	090904	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12020	220	2	1.86	43190660	3610	3.93	11800	12030	11800	15340	8260	11800	11964.17	4.95	1656	1499	12273	12036	11863	11626	11453	11950	11540	522	3540	1000	8260	10	1	52200000	6274	-12.69	5.29	12	0.01	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	18350	-34.50	20230119	10020	19.96	20231020	18350	-34.50	20230119	10020	19.96	20231020	0.11	N	272450	1000	522 억	1290759	N	N	13043	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History