KissMeData/000120/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
3	20231229	150103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
4	20231229	140102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
5	20231229	130103	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
6	20231229	120102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
7	20231229	110102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
8	20231229	100102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
9	20231229	090102	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10199025600	79844	105.37	128000	129500	126500	167700	90300	129000	127737.57	12.77	6564	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2912462	N	N	59	N	N
10	20231228	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	10192172000	79790	105.30	128000	129500	126500	167700	90300	129000	127737.57	12.74	-264	-13983	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.35	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	59	N	N
11	20231228	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127800	-1200	5	-0.93	8851271500	69270	91.41	128000	129500	126500	167700	90300	129000	127779.29	12.74	-264	-9688	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29154	16.06	0.76	12	0.30	7959.00	168852.00	129600	20231222	-1.39	69000	20230706	85.22	129600	-1.39	20231222	69000	85.22	20230706	129600	-1.39	20231222	69000	85.22	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
12	20231228	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127200	-1800	5	-1.40	6642241100	51917	68.51	128000	129500	126700	167700	90300	129000	127939.62	12.74	-264	-10487	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29017	15.98	0.75	12	0.23	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
13	20231228	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128400	-600	5	-0.47	4341075100	33906	44.74	128000	129500	126700	167700	90300	129000	128032.65	12.74	-264	-6457	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29291	16.13	0.76	12	0.15	7959.00	168852.00	129600	20231222	-0.93	69000	20230706	86.09	129600	-0.93	20231222	69000	86.09	20230706	129600	-0.93	20231222	69000	86.09	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
14	20231228	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128000	-1000	5	-0.78	3412776000	26672	35.20	128000	129500	126700	167700	90300	129000	127953.51	12.74	-264	-4542	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29200	16.08	0.76	12	0.12	7959.00	168852.00	129600	20231222	-1.23	69000	20230706	85.51	129600	-1.23	20231222	69000	85.51	20230706	129600	-1.23	20231222	69000	85.51	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
15	20231228	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127600	-1400	5	-1.09	2624587300	20512	27.07	128000	129500	126700	167700	90300	129000	127953.75	12.74	-264	-3693	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29109	16.03	0.76	12	0.09	7959.00	168852.00	129600	20231222	-1.54	69000	20230706	84.93	129600	-1.54	20231222	69000	84.93	20230706	129600	-1.54	20231222	69000	84.93	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
16	20231228	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128500	-500	5	-0.39	1090410700	8475	11.18	128000	129500	128000	167700	90300	129000	128662.03	12.74	-264	-2610	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29314	16.15	0.76	12	0.04	7959.00	168852.00	129600	20231222	-0.85	69000	20230706	86.23	129600	-0.85	20231222	69000	86.23	20230706	129600	-0.85	20231222	69000	86.23	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
17	20231228	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	129000	0	3	0.00	53270700	415	0.55	128000	129000	128000	167700	90300	129000	128363.13	12.74	-264	-208	132266	130632	127966	126332	123666	131450	127150	1141	38700	5000	98040	100	1	22812344	29428	16.21	0.76	12	0.00	7959.00	168852.00	129600	20231222	-0.46	69000	20230706	86.96	129600	-0.46	20231222	69000	86.96	20230706	129600	-0.46	20231222	69000	86.96	20230706	0.37	N	000120	5000	1140 억	2905634	N	N	95	N	N
18	20231227	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	129000	3400	2	2.71	9735417500	75746	165.53	125600	129600	125300	163200	88000	125600	128527.03	12.80	154	-16977	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29428	16.21	0.76	12	0.33	7959.00	168852.00	129600	20231222	-0.46	69000	20230706	86.96	129600	0.00	20231222	69000	86.96	20230706	129600	-0.46	20231222	69000	86.96	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	95	N	N
19	20231227	150103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	129100	3500	2	2.79	8804417000	68530	149.76	125600	129600	125300	163200	88000	125600	128475.37	12.80	154	-16791	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29451	16.22	0.76	12	0.30	7959.00	168852.00	129600	20231222	-0.39	69000	20230706	87.10	129600	0.00	20231222	69000	87.10	20230706	129600	-0.39	20231222	69000	87.10	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
20	20231227	140103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	128500	2900	2	2.31	7572295400	58969	128.87	125600	129600	125300	163200	88000	125600	128411.46	12.80	154	-13978	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29314	16.15	0.76	12	0.26	7959.00	168852.00	129600	20231222	-0.85	69000	20230706	86.23	129600	0.00	20231222	69000	86.23	20230706	129600	-0.85	20231222	69000	86.23	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
21	20231227	130102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	129100	3500	2	2.79	6691276100	52135	113.93	125600	129600	125300	163200	88000	125600	128345.18	12.80	154	-11158	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29451	16.22	0.76	12	0.23	7959.00	168852.00	129600	20231222	-0.39	69000	20230706	87.10	129600	0.00	20231222	69000	87.10	20230706	129600	-0.39	20231222	69000	87.10	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
22	20231227	120102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	128600	3000	2	2.39	5962641500	46495	101.61	125600	129600	125300	163200	88000	125600	128242.64	12.80	154	-8473	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29337	16.16	0.76	12	0.20	7959.00	168852.00	129600	20231222	-0.77	69000	20230706	86.38	129600	0.00	20231222	69000	86.38	20230706	129600	-0.77	20231222	69000	86.38	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
23	20231227	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	128800	3200	2	2.55	4423772100	34569	75.54	125600	129000	125300	163200	88000	125600	127969.34	12.80	154	-8530	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29382	16.18	0.76	12	0.15	7959.00	168852.00	129600	20231222	-0.62	69000	20230706	86.67	129600	-0.62	20231222	69000	86.67	20230706	129600	-0.62	20231222	69000	86.67	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
24	20231227	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127900	2300	2	1.83	2603758600	20403	44.59	125600	128800	125300	163200	88000	125600	127616.46	12.80	154	-4579	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	29177	16.07	0.76	12	0.09	7959.00	168852.00	129600	20231222	-1.31	69000	20230706	85.36	129600	-1.31	20231222	69000	85.36	20230706	129600	-1.31	20231222	69000	85.36	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
25	20231227	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125600	0	3	0.00	77230200	615	1.34	125600	125600	125300	163200	88000	125600	125577.56	12.80	154	-416	130200	127900	126100	123800	122000	127000	122900	1141	37600	5000	95450	100	1	22812344	28652	15.78	0.74	12	0.00	7959.00	168852.00	129600	20231222	-3.09	69000	20230706	82.03	129600	-3.09	20231222	69000	82.03	20230706	129600	-3.09	20231222	69000	82.03	20230706	0.41	N	000120	5000	1140 억	2921063	N	N	49	N	N
26	20231226	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125600	-700	5	-0.55	5740793900	45699	43.09	126700	128400	124300	164100	88500	126300	125621.87	12.85	-1805	-6814	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28652	15.78	0.74	12	0.20	7959.00	168852.00	129600	20231222	-3.09	69000	20230706	82.03	129600	-3.09	20231222	69000	82.03	20230706	129600	-3.09	20231222	69000	82.03	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	49	N	N
27	20231226	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126400	100	2	0.08	4888722300	38915	36.70	126700	128400	124300	164100	88500	126300	125625.64	12.85	-1805	-4503	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28835	15.88	0.75	12	0.17	7959.00	168852.00	129600	20231222	-2.47	69000	20230706	83.19	129600	-2.47	20231222	69000	83.19	20230706	129600	-2.47	20231222	69000	83.19	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
28	20231226	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	126100	-200	5	-0.16	3863710800	30798	29.04	126700	128400	124300	164100	88500	126300	125453.27	12.85	-1805	-3098	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28766	15.84	0.75	12	0.14	7959.00	168852.00	129600	20231222	-2.70	69000	20230706	82.75	129600	-2.70	20231222	69000	82.75	20230706	129600	-2.70	20231222	69000	82.75	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
29	20231226	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125700	-600	5	-0.48	3352367000	26729	25.20	126700	128400	124300	164100	88500	126300	125420.56	12.85	-1805	-2173	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28675	15.79	0.74	12	0.12	7959.00	168852.00	129600	20231222	-3.01	69000	20230706	82.17	129600	-3.01	20231222	69000	82.17	20230706	129600	-3.01	20231222	69000	82.17	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
30	20231226	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124700	-1600	5	-1.27	2811550700	22414	21.14	126700	128400	124300	164100	88500	126300	125437.22	12.85	-1805	-1266	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28447	15.67	0.74	12	0.10	7959.00	168852.00	129600	20231222	-3.78	69000	20230706	80.72	129600	-3.78	20231222	69000	80.72	20230706	129600	-3.78	20231222	69000	80.72	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
31	20231226	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124800	-1500	5	-1.19	2392160400	19048	17.96	126700	128400	124300	164100	88500	126300	125585.87	12.85	-1805	-897	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28470	15.68	0.74	12	0.08	7959.00	168852.00	129600	20231222	-3.70	69000	20230706	80.87	129600	-3.70	20231222	69000	80.87	20230706	129600	-3.70	20231222	69000	80.87	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
32	20231226	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125200	-1100	5	-0.87	1749171700	13906	13.11	126700	128400	124500	164100	88500	126300	125785.36	12.85	-1805	583	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	28561	15.73	0.74	12	0.06	7959.00	168852.00	129600	20231222	-3.40	69000	20230706	81.45	129600	-3.40	20231222	69000	81.45	20230706	129600	-3.40	20231222	69000	81.45	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
33	20231226	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	127600	1300	2	1.03	94990600	748	0.71	126700	128200	126700	164100	88500	126300	126993.71	12.85	-1805	424	133233	129766	126133	122666	119033	131500	124400	1141	37800	5000	95980	100	1	22812344	29109	16.03	0.76	12	0.00	7959.00	168852.00	129600	20231222	-1.54	69000	20230706	84.93	129600	-1.54	20231222	69000	84.93	20230706	129600	-1.54	20231222	69000	84.93	20230706	0.43	N	000120	5000	1140 억	2932298	N	N	151	N	N
34	20231222	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	126300	2500	2	2.02	13138336300	103340	62.18	124000	129600	122500	160900	86700	123800	127154.16	12.96	-2963	-15914	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	28812	15.87	0.75	12	0.45	7959.00	168852.00	129600	20231222	-2.55	69000	20230706	83.04	129600	-2.55	20231222	69000	83.04	20230706	129600	-2.55	20231222	69000	83.04	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	151	N	N
35	20231222	150103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	127200	3400	2	2.75	12308256300	96779	58.23	124000	129600	122500	160900	86700	123800	127179.00	12.96	-2963	-14659	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	29017	15.98	0.75	12	0.42	7959.00	168852.00	129600	20231222	-1.85	69000	20230706	84.35	129600	-1.85	20231222	69000	84.35	20230706	129600	-1.85	20231222	69000	84.35	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
36	20231222	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	127100	3300	2	2.67	10795613500	84884	51.07	124000	129600	122500	160900	86700	123800	127180.78	12.96	-2963	-10603	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	28994	15.97	0.75	12	0.37	7959.00	168852.00	129600	20231222	-1.93	69000	20230706	84.20	129600	-1.93	20231222	69000	84.20	20230706	129600	-1.93	20231222	69000	84.20	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
37	20231222	130103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	127300	3500	2	2.83	9455667100	74347	44.73	124000	129600	122500	160900	86700	123800	127182.90	12.96	-2963	-7760	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	29040	15.99	0.75	12	0.33	7959.00	168852.00	129600	20231222	-1.77	69000	20230706	84.49	129600	-1.77	20231222	69000	84.49	20230706	129600	-1.77	20231222	69000	84.49	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
38	20231222	120102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	127600	3800	2	3.07	8537862700	67139	40.40	124000	129600	122500	160900	86700	123800	127166.96	12.96	-2963	-7013	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	29109	16.03	0.76	12	0.29	7959.00	168852.00	129600	20231222	-1.54	69000	20230706	84.93	129600	-1.54	20231222	69000	84.93	20230706	129600	-1.54	20231222	69000	84.93	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
39	20231222	110103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	128600	4800	2	3.88	7429937000	58474	35.18	124000	129600	122500	160900	86700	123800	127063.94	12.96	-2963	-5651	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	29337	16.16	0.76	12	0.26	7959.00	168852.00	129600	20231222	-0.77	69000	20230706	86.38	129600	-0.77	20231222	69000	86.38	20230706	129600	-0.77	20231222	69000	86.38	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
40	20231222	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125500	1700	2	1.37	2067261000	16643	10.01	124000	125800	122500	160900	86700	123800	124212.04	12.96	-2963	-2152	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	28629	15.77	0.74	12	0.07	7959.00	168852.00	126500	20231220	-0.79	69000	20230706	81.88	126500	-0.79	20231220	69000	81.88	20230706	126500	-0.79	20231220	69000	81.88	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
41	20231222	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124600	800	2	0.65	66847000	539	0.32	124000	124600	124000	160900	86700	123800	124020.41	12.96	-2963	-91	127666	125732	123366	121432	119066	124550	120250	1141	37100	5000	94080	100	1	22812344	28424	15.66	0.74	12	0.00	7959.00	168852.00	126500	20231220	-1.50	69000	20230706	80.58	126500	-1.50	20231220	69000	80.58	20230706	126500	-1.50	20231220	69000	80.58	20230706	0.35	N	000120	5000	1140 억	2957464	N	N	0	N	N
42	20231221	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	-1500	5	-1.20	17303552400	140525	59.45	124300	125300	121000	162800	87800	125300	123134.99	13.05	5271	-2109	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	28242	15.55	0.73	12	0.62	7959.00	168852.00	126500	20231220	-2.13	69000	20230706	79.42	126500	-2.13	20231220	69000	79.42	20230706	126500	-2.13	20231220	69000	79.42	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
43	20231221	150103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124800	-500	5	-0.40	15737631800	127883	54.10	124300	125300	121000	162800	87800	125300	123062.74	13.05	5271	-756	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	28470	15.68	0.74	12	0.56	7959.00	168852.00	126500	20231220	-1.34	69000	20230706	80.87	126500	-1.34	20231220	69000	80.87	20230706	126500	-1.34	20231220	69000	80.87	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
44	20231221	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124600	-700	5	-0.56	11833767500	96603	40.87	124300	124900	121000	162800	87800	125300	122498.96	13.05	5271	7030	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	28424	15.66	0.74	12	0.42	7959.00	168852.00	126500	20231220	-1.50	69000	20230706	80.58	126500	-1.50	20231220	69000	80.58	20230706	126500	-1.50	20231220	69000	80.58	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
45	20231221	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	-3500	5	-2.79	8714940900	71393	30.20	124300	124900	121000	162800	87800	125300	122069.96	13.05	5271	7493	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	27785	15.30	0.72	12	0.31	7959.00	168852.00	126500	20231220	-3.72	69000	20230706	76.52	126500	-3.72	20231220	69000	76.52	20230706	126500	-3.72	20231220	69000	76.52	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
46	20231221	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	-3900	5	-3.11	6532179200	53410	22.60	124300	124900	121000	162800	87800	125300	122302.55	13.05	5271	189	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	27694	15.25	0.72	12	0.23	7959.00	168852.00	126500	20231220	-4.03	69000	20230706	75.94	126500	-4.03	20231220	69000	75.94	20230706	126500	-4.03	20231220	69000	75.94	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
47	20231221	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121900	-3400	5	-2.71	5039957100	41137	17.40	124300	124900	121000	162800	87800	125300	122516.40	13.05	5271	-251	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	27808	15.32	0.72	12	0.18	7959.00	168852.00	126500	20231220	-3.64	69000	20230706	76.67	126500	-3.64	20231220	69000	76.67	20230706	126500	-3.64	20231220	69000	76.67	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
48	20231221	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121900	-3400	5	-2.71	3414751100	27769	11.75	124300	124900	121500	162800	87800	125300	122969.90	13.05	5271	522	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	27808	15.32	0.72	12	0.12	7959.00	168852.00	126500	20231220	-3.64	69000	20230706	76.67	126500	-3.64	20231220	69000	76.67	20230706	126500	-3.64	20231220	69000	76.67	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
49	20231221	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124600	-700	5	-0.56	88839200	714	0.30	124300	124700	124200	162800	87800	125300	124424.65	13.05	5271	436	132433	128866	122933	119366	113433	130650	121150	1141	37500	5000	95220	100	1	22812344	28424	15.66	0.74	12	0.00	7959.00	168852.00	126500	20231220	-1.50	69000	20230706	80.58	126500	-1.50	20231220	69000	80.58	20230706	126500	-1.50	20231220	69000	80.58	20230706	0.32	N	000120	5000	1140 억	2977899	N	N	178	N	N
50	20231220	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	125300	8300	2	7.09	29221219700	236002	236.07	118100	126500	117000	152100	81900	117000	123815.92	13.18	18454	-25326	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	28584	15.74	0.74	12	1.03	7959.00	168852.00	126500	20231220	-0.95	69000	20230706	81.59	126500	-0.95	20231220	69000	81.59	20230706	126500	-0.95	20231220	69000	81.59	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	178	N	N
51	20231220	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	126100	9100	2	7.78	27727957600	224108	224.17	118100	126500	117000	152100	81900	117000	123725.87	13.18	18454	-22053	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	28766	15.84	0.75	12	0.98	7959.00	168852.00	126500	20231220	-0.32	69000	20230706	82.75	126500	-0.32	20231220	69000	82.75	20230706	126500	-0.32	20231220	69000	82.75	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
52	20231220	140103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	125500	8500	2	7.26	23046163800	186948	187.00	118100	126200	117000	152100	81900	117000	123275.80	13.18	18454	-6785	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	28629	15.77	0.74	12	0.82	7959.00	168852.00	126200	20231220	-0.55	69000	20230706	81.88	126200	-0.55	20231220	69000	81.88	20230706	126200	-0.55	20231220	69000	81.88	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
53	20231220	130103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	125300	8300	2	7.09	19131786700	155825	155.87	118100	126100	117000	152100	81900	117000	122777.39	13.18	18454	899	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	28584	15.74	0.74	12	0.68	7959.00	168852.00	126100	20231220	-0.63	69000	20230706	81.59	126100	-0.63	20231220	69000	81.59	20230706	126100	-0.63	20231220	69000	81.59	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
54	20231220	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124200	7200	2	6.15	12790583700	105155	105.18	118100	124400	117000	152100	81900	117000	121635.53	13.18	18454	12371	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	28333	15.60	0.74	12	0.46	7959.00	168852.00	125200	20231212	-0.80	69000	20230706	80.00	125200	-0.80	20231212	69000	80.00	20230706	125200	-0.80	20231212	69000	80.00	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
55	20231220	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121100	4100	2	3.50	7685028900	63531	63.55	118100	123500	117000	152100	81900	117000	120965.02	13.18	18454	4460	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	27626	15.22	0.72	12	0.28	7959.00	168852.00	125200	20231212	-3.27	69000	20230706	75.51	125200	-3.27	20231212	69000	75.51	20230706	125200	-3.27	20231212	69000	75.51	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
56	20231220	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	3900	2	3.33	5731783500	47386	47.40	118100	123500	117000	152100	81900	117000	120959.43	13.18	18454	5575	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	27580	15.19	0.72	12	0.21	7959.00	168852.00	125200	20231212	-3.43	69000	20230706	75.22	125200	-3.43	20231212	69000	75.22	20230706	125200	-3.43	20231212	69000	75.22	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
57	20231220	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117800	800	2	0.68	43098400	365	0.37	118100	118200	117800	152100	81900	117000	118077.81	13.18	18454	150	124733	120866	118133	114266	111533	120300	113700	1141	35100	5000	88920	100	1	22812344	26873	14.80	0.70	12	0.00	7959.00	168852.00	125200	20231212	-5.91	69000	20230706	70.72	125200	-5.91	20231212	69000	70.72	20230706	125200	-5.91	20231212	69000	70.72	20230706	0.37	N	000120	5000	1140 억	3007774	N	N	436	N	N
58	20231219	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117000	500	2	0.43	11704932300	99906	85.12	117000	122000	115400	151400	81600	116500	117159.60	13.08	-4396	8447	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26690	14.70	0.69	12	0.44	7959.00	168852.00	125200	20231212	-6.55	69000	20230706	69.57	125200	-6.55	20231212	69000	69.57	20230706	125200	-6.55	20231212	69000	69.57	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	436	N	N
59	20231219	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116800	300	2	0.26	10829342100	92415	78.74	117000	122000	115400	151400	81600	116500	117181.65	13.08	-4396	6530	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26645	14.68	0.69	12	0.41	7959.00	168852.00	125200	20231212	-6.71	69000	20230706	69.28	125200	-6.71	20231212	69000	69.28	20230706	125200	-6.71	20231212	69000	69.28	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
60	20231219	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116600	100	2	0.09	9317560700	79440	67.69	117000	122000	115400	151400	81600	116500	117290.54	13.08	-4396	4659	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26599	14.65	0.69	12	0.35	7959.00	168852.00	125200	20231212	-6.87	69000	20230706	68.99	125200	-6.87	20231212	69000	68.99	20230706	125200	-6.87	20231212	69000	68.99	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
61	20231219	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116500	0	3	0.00	8110247200	69076	58.85	117000	122000	115400	151400	81600	116500	117410.49	13.08	-4396	2260	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26576	14.64	0.69	12	0.30	7959.00	168852.00	125200	20231212	-6.95	69000	20230706	68.84	125200	-6.95	20231212	69000	68.84	20230706	125200	-6.95	20231212	69000	68.84	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
62	20231219	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116300	-200	5	-0.17	6866349500	58396	49.76	117000	122000	115400	151400	81600	116500	117582.53	13.08	-4396	798	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26531	14.61	0.69	12	0.26	7959.00	168852.00	125200	20231212	-7.11	69000	20230706	68.55	125200	-7.11	20231212	69000	68.55	20230706	125200	-7.11	20231212	69000	68.55	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
63	20231219	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116000	-500	5	-0.43	5380040500	45569	38.83	117000	122000	116000	151400	81600	116500	118063.61	13.08	-4396	842	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26462	14.57	0.69	12	0.20	7959.00	168852.00	125200	20231212	-7.35	69000	20230706	68.12	125200	-7.35	20231212	69000	68.12	20230706	125200	-7.35	20231212	69000	68.12	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
64	20231219	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116500	0	3	0.00	4019002400	33876	28.86	117000	122000	116400	151400	81600	116500	118638.64	13.08	-4396	-685	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26576	14.64	0.69	12	0.15	7959.00	168852.00	125200	20231212	-6.95	69000	20230706	68.84	125200	-6.95	20231212	69000	68.84	20230706	125200	-6.95	20231212	69000	68.84	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
65	20231219	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117300	800	2	0.69	147342100	1258	1.07	117000	117500	117000	151400	81600	116500	117124.09	13.08	-4396	-553	119433	117966	116733	115266	114033	117350	114650	1141	34900	5000	88540	100	1	22812344	26759	14.74	0.69	12	0.01	7959.00	168852.00	125200	20231212	-6.31	69000	20230706	70.00	125200	-6.31	20231212	69000	70.00	20230706	125200	-6.31	20231212	69000	70.00	20230706	0.44	N	000120	5000	1140 억	2984375	N	N	26	N	N
66	20231218	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116500	-1700	5	-1.44	13668397800	117207	41.38	118200	118200	115500	153600	82800	118200	116617.60	13.07	-4066	27243	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26576	14.64	0.69	12	0.51	7959.00	168852.00	125200	20231212	-6.95	69000	20230706	68.84	125200	-6.95	20231212	69000	68.84	20230706	125200	-6.95	20231212	69000	68.84	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	26	N	N
67	20231218	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116400	-1800	5	-1.52	11941854300	102367	36.14	118200	118200	115500	153600	82800	118200	116657.25	13.07	-4066	22430	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26554	14.62	0.69	12	0.45	7959.00	168852.00	125200	20231212	-7.03	69000	20230706	68.70	125200	-7.03	20231212	69000	68.70	20230706	125200	-7.03	20231212	69000	68.70	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
68	20231218	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116600	-1600	5	-1.35	9303143700	79651	28.12	118200	118200	115500	153600	82800	118200	116798.81	13.07	-4066	14398	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26599	14.65	0.69	12	0.35	7959.00	168852.00	125200	20231212	-6.87	69000	20230706	68.99	125200	-6.87	20231212	69000	68.99	20230706	125200	-6.87	20231212	69000	68.99	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
69	20231218	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116600	-1600	5	-1.35	6865579000	58737	20.74	118200	118200	115500	153600	82800	118200	116886.76	13.07	-4066	7575	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26599	14.65	0.69	12	0.26	7959.00	168852.00	125200	20231212	-6.87	69000	20230706	68.99	125200	-6.87	20231212	69000	68.99	20230706	125200	-6.87	20231212	69000	68.99	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
70	20231218	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117000	-1200	5	-1.02	5549433600	47486	16.76	118200	118200	115500	153600	82800	118200	116864.60	13.07	-4066	6361	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26690	14.70	0.69	12	0.21	7959.00	168852.00	125200	20231212	-6.55	69000	20230706	69.57	125200	-6.55	20231212	69000	69.57	20230706	125200	-6.55	20231212	69000	69.57	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
71	20231218	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117700	-500	5	-0.42	3795730300	32521	11.48	118200	118200	115500	153600	82800	118200	116716.24	13.07	-4066	4599	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26850	14.79	0.70	12	0.14	7959.00	168852.00	125200	20231212	-5.99	69000	20230706	70.58	125200	-5.99	20231212	69000	70.58	20230706	125200	-5.99	20231212	69000	70.58	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
72	20231218	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116900	-1300	5	-1.10	2453326100	21075	7.44	118200	118200	115500	153600	82800	118200	116409.22	13.07	-4066	2140	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26668	14.69	0.69	12	0.09	7959.00	168852.00	125200	20231212	-6.63	69000	20230706	69.42	125200	-6.63	20231212	69000	69.42	20230706	125200	-6.63	20231212	69000	69.42	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
73	20231218	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117600	-600	5	-0.51	143238400	1217	0.43	118200	118200	116500	153600	82800	118200	117697.53	13.07	-4066	-80	125866	122032	117866	114032	109866	119950	111950	1141	35400	5000	89830	100	1	22812344	26827	14.78	0.70	12	0.01	7959.00	168852.00	125200	20231212	-6.07	69000	20230706	70.43	125200	-6.07	20231212	69000	70.43	20230706	125200	-6.07	20231212	69000	70.43	20230706	0.44	N	000120	5000	1140 억	2981882	N	N	394	N	N
74	20231215	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118200	-3600	5	-2.96	30531485400	261582	150.42	121100	121700	113700	158300	85300	121800	116717.05	13.12	-1733	11963	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26964	14.85	0.70	12	1.15	7959.00	168852.00	125200	20231212	-5.59	69000	20230706	71.30	125200	-5.59	20231212	69000	71.30	20230706	125200	-5.59	20231212	69000	71.30	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	394	N	N
75	20231215	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117600	-4200	5	-3.45	27349952700	234628	134.92	121100	121700	113700	158300	85300	121800	116567.30	13.12	-1733	9698	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26827	14.78	0.70	12	1.03	7959.00	168852.00	125200	20231212	-6.07	69000	20230706	70.43	125200	-6.07	20231212	69000	70.43	20230706	125200	-6.07	20231212	69000	70.43	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
76	20231215	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117900	-3900	5	-3.20	24477662700	210289	120.92	121100	121700	113700	158300	85300	121800	116400.11	13.12	-1733	6236	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26896	14.81	0.70	12	0.92	7959.00	168852.00	125200	20231212	-5.83	69000	20230706	70.87	125200	-5.83	20231212	69000	70.87	20230706	125200	-5.83	20231212	69000	70.87	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
77	20231215	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117200	-4600	5	-3.78	21208954000	182499	104.94	121100	121700	113700	158300	85300	121800	116214.08	13.12	-1733	1264	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26736	14.73	0.69	12	0.80	7959.00	168852.00	125200	20231212	-6.39	69000	20230706	69.86	125200	-6.39	20231212	69000	69.86	20230706	125200	-6.39	20231212	69000	69.86	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
78	20231215	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116800	-5000	5	-4.11	18322880900	157861	90.78	121100	121700	113700	158300	85300	121800	116069.71	13.12	-1733	-2838	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26645	14.68	0.69	12	0.69	7959.00	168852.00	125200	20231212	-6.71	69000	20230706	69.28	125200	-6.71	20231212	69000	69.28	20230706	125200	-6.71	20231212	69000	69.28	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
79	20231215	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116000	-5800	5	-4.76	15241166600	131412	75.57	121100	121700	113700	158300	85300	121800	115980.02	13.12	-1733	-8432	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26462	14.57	0.69	12	0.58	7959.00	168852.00	125200	20231212	-7.35	69000	20230706	68.12	125200	-7.35	20231212	69000	68.12	20230706	125200	-7.35	20231212	69000	68.12	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
80	20231215	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115400	-6400	5	-5.25	9652102400	82857	47.65	121100	121700	114100	158300	85300	121800	116491.09	13.12	-1733	-13555	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	26325	14.50	0.68	12	0.36	7959.00	168852.00	125200	20231212	-7.83	69000	20230706	67.25	125200	-7.83	20231212	69000	67.25	20230706	125200	-7.83	20231212	69000	67.25	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
81	20231215	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119400	-2400	5	-1.97	320923200	2671	1.54	121100	121700	119100	158300	85300	121800	120150.95	13.12	-1733	-336	125866	123832	120966	118932	116066	122400	117500	1141	36500	5000	92560	100	1	22812344	27238	15.00	0.71	12	0.01	7959.00	168852.00	125200	20231212	-4.63	69000	20230706	73.04	125200	-4.63	20231212	69000	73.04	20230706	125200	-4.63	20231212	69000	73.04	20230706	0.45	N	000120	5000	1140 억	2992615	N	N	499	N	N
82	20231214	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	2000	2	1.67	20830804100	172968	201.63	122900	123000	118100	155700	83900	119800	120431.11	13.08	-1317	54045	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27785	15.30	0.72	12	0.76	7959.00	168852.00	125200	20231212	-2.72	69000	20230706	76.52	125200	-2.72	20231212	69000	76.52	20230706	125200	-2.72	20231212	69000	76.52	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	499	N	N
83	20231214	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120100	300	2	0.25	14798296500	123349	143.79	122900	123000	118100	155700	83900	119800	119970.95	13.08	-1317	31054	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27398	15.09	0.71	12	0.54	7959.00	168852.00	125200	20231212	-4.07	69000	20230706	74.06	125200	-4.07	20231212	69000	74.06	20230706	125200	-4.07	20231212	69000	74.06	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
84	20231214	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	1100	2	0.92	11004354000	91928	107.16	122900	123000	118100	155700	83900	119800	119706.23	13.08	-1317	26800	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27580	15.19	0.72	12	0.40	7959.00	168852.00	125200	20231212	-3.43	69000	20230706	75.22	125200	-3.43	20231212	69000	75.22	20230706	125200	-3.43	20231212	69000	75.22	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
85	20231214	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119200	-600	5	-0.50	8209445600	68661	80.04	122900	123000	118100	155700	83900	119800	119564.90	13.08	-1317	19006	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27192	14.98	0.71	12	0.30	7959.00	168852.00	125200	20231212	-4.79	69000	20230706	72.75	125200	-4.79	20231212	69000	72.75	20230706	125200	-4.79	20231212	69000	72.75	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
86	20231214	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119300	-500	5	-0.42	6811069000	56937	66.37	122900	123000	118100	155700	83900	119800	119624.66	13.08	-1317	13552	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27215	14.99	0.71	12	0.25	7959.00	168852.00	125200	20231212	-4.71	69000	20230706	72.90	125200	-4.71	20231212	69000	72.90	20230706	125200	-4.71	20231212	69000	72.90	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
87	20231214	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-200	5	-0.17	4660600600	38956	45.41	122900	123000	118100	155700	83900	119800	119637.56	13.08	-1317	7183	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27284	15.03	0.71	12	0.17	7959.00	168852.00	125200	20231212	-4.47	69000	20230706	73.33	125200	-4.47	20231212	69000	73.33	20230706	125200	-4.47	20231212	69000	73.33	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
88	20231214	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119000	-800	5	-0.67	2495708300	20787	24.23	122900	123000	118100	155700	83900	119800	120061.01	13.08	-1317	-972	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27147	14.95	0.70	12	0.09	7959.00	168852.00	125200	20231212	-4.95	69000	20230706	72.46	125200	-4.95	20231212	69000	72.46	20230706	125200	-4.95	20231212	69000	72.46	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
89	20231214	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	1600	2	1.34	130825800	1066	1.24	122900	123000	121400	155700	83900	119800	122725.89	13.08	-1317	-150	124800	122300	120800	118300	116800	121550	117550	1141	35900	5000	91040	100	1	22812344	27694	15.25	0.72	12	0.00	7959.00	168852.00	125200	20231212	-3.04	69000	20230706	75.94	125200	-3.04	20231212	69000	75.94	20230706	125200	-3.04	20231212	69000	75.94	20230706	0.43	N	000120	5000	1140 억	2983960	N	N	398	N	N
90	20231213	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119800	300	2	0.25	10347116900	85736	61.41	120000	123300	119300	155300	83700	119500	120686.72	13.11	5204	6886	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27329	15.05	0.71	12	0.38	7959.00	168852.00	125200	20231212	-4.31	69000	20230706	73.62	125200	-4.31	20231212	69000	73.62	20230706	125200	-4.31	20231212	69000	73.62	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	398	N	N
91	20231213	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120300	800	2	0.67	9698428600	80344	57.54	120000	123300	119300	155300	83700	119500	120711.30	13.11	5204	7495	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27443	15.11	0.71	12	0.35	7959.00	168852.00	125200	20231212	-3.91	69000	20230706	74.35	125200	-3.91	20231212	69000	74.35	20230706	125200	-3.91	20231212	69000	74.35	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
92	20231213	140105	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	100	2	0.08	7981508000	65999	47.27	120000	123300	119400	155300	83700	119500	120933.77	13.11	5204	5028	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27284	15.03	0.71	12	0.29	7959.00	168852.00	125200	20231212	-4.47	69000	20230706	73.33	125200	-4.47	20231212	69000	73.33	20230706	125200	-4.47	20231212	69000	73.33	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
93	20231213	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	1400	2	1.17	6323292800	52176	37.37	120000	123300	119400	155300	83700	119500	121191.60	13.11	5204	3272	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27580	15.19	0.72	12	0.23	7959.00	168852.00	125200	20231212	-3.43	69000	20230706	75.22	125200	-3.43	20231212	69000	75.22	20230706	125200	-3.43	20231212	69000	75.22	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
94	20231213	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120400	900	2	0.75	5226047900	43061	30.84	120000	123300	119400	155300	83700	119500	121363.83	13.11	5204	2111	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27466	15.13	0.71	12	0.19	7959.00	168852.00	125200	20231212	-3.83	69000	20230706	74.49	125200	-3.83	20231212	69000	74.49	20230706	125200	-3.83	20231212	69000	74.49	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
95	20231213	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121200	1700	2	1.42	4164328700	34241	24.52	120000	123300	119400	155300	83700	119500	121618.20	13.11	5204	1810	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27649	15.23	0.72	12	0.15	7959.00	168852.00	125200	20231212	-3.19	69000	20230706	75.65	125200	-3.19	20231212	69000	75.65	20230706	125200	-3.19	20231212	69000	75.65	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
96	20231213	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	2000	2	1.67	2711219600	22219	15.91	120000	123300	119400	155300	83700	119500	122022.58	13.11	5204	2994	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27717	15.27	0.72	12	0.10	7959.00	168852.00	125200	20231212	-2.96	69000	20230706	76.09	125200	-2.96	20231212	69000	76.09	20230706	125200	-2.96	20231212	69000	76.09	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
97	20231213	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119500	0	3	0.00	55220900	461	0.33	120000	120000	119400	155300	83700	119500	119785.03	13.11	5204	-242	127633	123566	121133	117066	114633	122350	115850	1141	35800	5000	90820	100	1	22812344	27261	15.01	0.71	12	0.00	7959.00	168852.00	125200	20231212	-4.55	69000	20230706	73.19	125200	-4.55	20231212	69000	73.19	20230706	125200	-4.55	20231212	69000	73.19	20230706	0.41	N	000120	5000	1140 억	2990992	N	N	0	N	N
98	20231212	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	119500	-1300	5	-1.08	16988737300	139454	147.21	120800	125200	118700	157000	84600	120800	121824.07	13.06	5040	21908	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	27261	15.01	0.71	12	0.61	7959.00	168852.00	125200	20231212	-4.55	69000	20230706	73.19	125200	-4.55	20231212	69000	73.19	20230706	125200	-4.55	20231212	69000	73.19	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
99	20231212	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	118800	-2000	5	-1.66	15580030200	127631	134.73	120800	125200	118800	157000	84600	120800	122070.89	13.06	5040	17051	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	27101	14.93	0.70	12	0.56	7959.00	168852.00	125200	20231212	-5.11	69000	20230706	72.17	125200	-5.11	20231212	69000	72.17	20230706	125200	-5.11	20231212	69000	72.17	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
100	20231212	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	119300	-1500	5	-1.24	13979050600	114228	120.58	120800	125200	118900	157000	84600	120800	122378.49	13.06	5040	13484	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	27215	14.99	0.71	12	0.50	7959.00	168852.00	125200	20231212	-4.71	69000	20230706	72.90	125200	-4.71	20231212	69000	72.90	20230706	125200	-4.71	20231212	69000	72.90	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
101	20231212	130102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	119500	-1300	5	-1.08	12149349800	98922	104.42	120800	125200	119300	157000	84600	120800	122817.47	13.06	5040	9911	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	27261	15.01	0.71	12	0.43	7959.00	168852.00	125200	20231212	-4.55	69000	20230706	73.19	125200	-4.55	20231212	69000	73.19	20230706	125200	-4.55	20231212	69000	73.19	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
102	20231212	120103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	119500	-1300	5	-1.08	10627330300	86208	91.00	120800	125200	119400	157000	84600	120800	123275.45	13.06	5040	7023	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	27261	15.01	0.71	12	0.38	7959.00	168852.00	125200	20231212	-4.55	69000	20230706	73.19	125200	-4.55	20231212	69000	73.19	20230706	125200	-4.55	20231212	69000	73.19	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
103	20231212	110102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	123300	2500	2	2.07	8376426200	67634	71.39	120800	125200	120600	157000	84600	120800	123849.34	13.06	5040	5903	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	28128	15.49	0.73	12	0.30	7959.00	168852.00	125200	20231212	-1.52	69000	20230706	78.70	125200	-1.52	20231212	69000	78.70	20230706	125200	-1.52	20231212	69000	78.70	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
104	20231212	100105	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	124700	3900	2	3.23	5795057500	46867	49.47	120800	125200	120600	157000	84600	120800	123649.00	13.06	5040	4983	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	28447	15.67	0.74	12	0.21	7959.00	168852.00	125200	20231212	-0.40	69000	20230706	80.72	125200	-0.40	20231212	69000	80.72	20230706	125200	-0.40	20231212	69000	80.72	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
105	20231212	090102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	121500	700	2	0.58	98288100	810	0.86	120800	122000	120800	157000	84600	120800	121343.33	13.06	5040	120	124533	122666	119533	117666	114533	123600	118600	1141	36200	5000	91800	100	1	22812344	27717	15.27	0.72	12	0.00	7959.00	168852.00	122000	20231212	-0.41	69000	20230706	76.09	122000	-0.41	20231212	69000	76.09	20230706	122000	-0.41	20231212	69000	76.09	20230706	0.38	N	000120	5000	1140 억	2980099	N	N	24	N	N
106	20231211	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	120800	2200	2	1.85	11237640900	94589	43.56	117600	121400	116400	154100	83100	118600	118802.00	13.09	-58	4898	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	27557	15.18	0.72	12	0.41	7959.00	168852.00	121400	20231211	-0.49	69000	20230706	75.07	121400	-0.49	20231211	69000	75.07	20230706	121400	-0.49	20231211	69000	75.07	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	24	N	N
107	20231211	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	120700	2100	2	1.77	10256644400	86465	39.81	117600	121400	116400	154100	83100	118600	118621.94	13.09	-58	6423	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	27534	15.17	0.71	12	0.38	7959.00	168852.00	121400	20231211	-0.58	69000	20230706	74.93	121400	-0.58	20231211	69000	74.93	20230706	121400	-0.58	20231211	69000	74.93	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
108	20231211	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119700	1100	2	0.93	7985728000	67591	31.12	117600	120000	116400	154100	83100	118600	118147.23	13.09	-58	6633	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	27306	15.04	0.71	12	0.30	7959.00	168852.00	121200	20231208	-1.24	69000	20230706	73.48	121200	-1.24	20231208	69000	73.48	20230706	121200	-1.24	20231208	69000	73.48	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
109	20231211	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	300	2	0.25	6699549800	56786	26.15	117600	119400	116400	154100	83100	118600	117977.97	13.09	-58	5156	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	27124	14.94	0.70	12	0.25	7959.00	168852.00	121200	20231208	-1.90	69000	20230706	72.32	121200	-1.90	20231208	69000	72.32	20230706	121200	-1.90	20231208	69000	72.32	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
110	20231211	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118100	-500	5	-0.42	5473383800	46430	21.38	117600	119400	116400	154100	83100	118600	117883.33	13.09	-58	2514	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	26941	14.84	0.70	12	0.20	7959.00	168852.00	121200	20231208	-2.56	69000	20230706	71.16	121200	-2.56	20231208	69000	71.16	20230706	121200	-2.56	20231208	69000	71.16	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
111	20231211	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118300	-300	5	-0.25	4276485800	36312	16.72	117600	119400	116400	154100	83100	118600	117768.65	13.09	-58	2159	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	26987	14.86	0.70	12	0.16	7959.00	168852.00	121200	20231208	-2.39	69000	20230706	71.45	121200	-2.39	20231208	69000	71.45	20230706	121200	-2.39	20231208	69000	71.45	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
112	20231211	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117600	-1000	5	-0.84	3028960500	25746	11.86	117600	119400	116400	154100	83100	118600	117644.66	13.09	-58	2426	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	26827	14.78	0.70	12	0.11	7959.00	168852.00	121200	20231208	-2.97	69000	20230706	70.43	121200	-2.97	20231208	69000	70.43	20230706	121200	-2.97	20231208	69000	70.43	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
113	20231211	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117700	-900	5	-0.76	437791100	3721	1.71	117600	118600	117600	154100	83100	118600	117632.04	13.09	-58	-213	123933	121266	118533	115866	113133	122600	117200	1141	35500	5000	90130	100	1	22812344	26850	14.79	0.70	12	0.02	7959.00	168852.00	121200	20231208	-2.89	69000	20230706	70.58	121200	-2.89	20231208	69000	70.58	20230706	121200	-2.89	20231208	69000	70.58	20230706	0.42	N	000120	5000	1140 억	2985400	N	N	0	N	N
114	20231208	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	118600	3100	2	2.68	20021466500	167310	123.97	116600	121200	115800	150100	80900	115500	119667.19	13.09	0	5175	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27055	14.90	0.70	12	0.73	7959.00	168852.00	121200	20231208	-2.15	69000	20230706	71.88	121200	-2.15	20231208	69000	71.88	20230706	121200	-2.15	20231208	69000	71.88	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
115	20231208	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	118800	3300	2	2.86	18992756000	158658	117.56	116600	121200	115800	150100	80900	115500	119708.78	13.09	0	6257	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27101	14.93	0.70	12	0.70	7959.00	168852.00	121200	20231208	-1.98	69000	20230706	72.17	121200	-1.98	20231208	69000	72.17	20230706	121200	-1.98	20231208	69000	72.17	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
116	20231208	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	120500	5000	2	4.33	15827645600	132297	98.03	116600	121200	115800	150100	80900	115500	119637.22	13.09	0	7603	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27489	15.14	0.71	12	0.58	7959.00	168852.00	121200	20231208	-0.58	69000	20230706	74.64	121200	-0.58	20231208	69000	74.64	20230706	121200	-0.58	20231208	69000	74.64	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
117	20231208	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120500	5000	2	4.33	11888564500	99664	73.85	116600	120800	115800	150100	80900	115500	119286.45	13.09	0	6434	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27489	15.14	0.71	12	0.44	7959.00	168852.00	121000	20231201	-0.41	69000	20230706	74.64	121000	-0.41	20231201	69000	74.64	20230706	121000	-0.41	20231201	69000	74.64	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
118	20231208	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119700	4200	2	3.64	9866076500	82807	61.36	116600	120800	115800	150100	80900	115500	119145.44	13.09	0	6742	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27306	15.04	0.71	12	0.36	7959.00	168852.00	121000	20231201	-1.07	69000	20230706	73.48	121000	-1.07	20231201	69000	73.48	20230706	121000	-1.07	20231201	69000	73.48	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
119	20231208	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120100	4600	2	3.98	7994308000	67186	49.78	116600	120800	115800	150100	80900	115500	118987.71	13.09	0	7540	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27398	15.09	0.71	12	0.29	7959.00	168852.00	121000	20231201	-0.74	69000	20230706	74.06	121000	-0.74	20231201	69000	74.06	20230706	121000	-0.74	20231201	69000	74.06	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
120	20231208	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118800	3300	2	2.86	3560406200	30233	22.40	116600	119400	115800	150100	80900	115500	117765.56	13.09	0	1140	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	27101	14.93	0.70	12	0.13	7959.00	168852.00	121000	20231201	-1.82	69000	20230706	72.17	121000	-1.82	20231201	69000	72.17	20230706	121000	-1.82	20231201	69000	72.17	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
121	20231208	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116600	1100	2	0.95	58755100	505	0.37	116600	116600	115800	150100	80900	115500	116346.73	13.09	0	105	121500	118500	116600	113600	111700	117550	112650	1141	34600	5000	87780	100	1	22812344	26599	14.65	0.69	12	0.00	7959.00	168852.00	121000	20231201	-3.64	69000	20230706	68.99	121000	-3.64	20231201	69000	68.99	20230706	121000	-3.64	20231201	69000	68.99	20230706	0.43	N	000120	5000	1140 억	2985400	N	N	4	N	N
122	20231207	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115500	-2000	5	-1.70	14540805600	124800	64.76	117600	119600	114700	152700	82300	117500	116514.21	12.99	0	20343	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26348	14.51	0.68	12	0.55	7959.00	168852.00	121000	20231201	-4.55	69000	20230706	67.39	121000	-4.55	20231201	69000	67.39	20230706	121000	-4.55	20231201	69000	67.39	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	4	N	N
123	20231207	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115600	-1900	5	-1.62	13730320700	117783	61.12	117600	119600	114700	152700	82300	117500	116573.03	12.99	0	18979	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26371	14.52	0.68	12	0.52	7959.00	168852.00	121000	20231201	-4.46	69000	20230706	67.54	121000	-4.46	20231201	69000	67.54	20230706	121000	-4.46	20231201	69000	67.54	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
124	20231207	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115500	-2000	5	-1.70	10442215600	89296	46.33	117600	119600	115100	152700	82300	117500	116939.34	12.99	0	6695	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26348	14.51	0.68	12	0.39	7959.00	168852.00	121000	20231201	-4.55	69000	20230706	67.39	121000	-4.55	20231201	69000	67.39	20230706	121000	-4.55	20231201	69000	67.39	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
125	20231207	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116400	-1100	5	-0.94	8318165700	70978	36.83	117600	119600	116000	152700	82300	117500	117193.58	12.99	0	2591	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26554	14.62	0.69	12	0.31	7959.00	168852.00	121000	20231201	-3.80	69000	20230706	68.70	121000	-3.80	20231201	69000	68.70	20230706	121000	-3.80	20231201	69000	68.70	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
126	20231207	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116700	-800	5	-0.68	6854605200	58416	30.31	117600	119600	116000	152700	82300	117500	117341.23	12.99	0	871	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26622	14.66	0.69	12	0.26	7959.00	168852.00	121000	20231201	-3.55	69000	20230706	69.13	121000	-3.55	20231201	69000	69.13	20230706	121000	-3.55	20231201	69000	69.13	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
127	20231207	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116600	-900	5	-0.77	5235037300	44546	23.11	117600	119600	116000	152700	82300	117500	117519.81	12.99	0	-608	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26599	14.65	0.69	12	0.20	7959.00	168852.00	121000	20231201	-3.64	69000	20230706	68.99	121000	-3.64	20231201	69000	68.99	20230706	121000	-3.64	20231201	69000	68.99	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
128	20231207	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	500	2	0.43	3348779700	28407	14.74	117600	119600	116000	152700	82300	117500	117885.72	12.99	0	-2219	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26919	14.83	0.70	12	0.12	7959.00	168852.00	121000	20231201	-2.48	69000	20230706	71.01	121000	-2.48	20231201	69000	71.01	20230706	121000	-2.48	20231201	69000	71.01	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
129	20231207	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117200	-300	5	-0.26	153974900	1311	0.68	117600	117600	117100	152700	82300	117500	117448.44	12.99	0	-408	122700	120100	116900	114300	111100	121400	115600	1141	35200	5000	89300	100	1	22812344	26736	14.73	0.69	12	0.01	7959.00	168852.00	121000	20231201	-3.14	69000	20230706	69.86	121000	-3.14	20231201	69000	69.86	20230706	121000	-3.14	20231201	69000	69.86	20230706	0.41	N	000120	5000	1140 억	2962487	N	N	15	N	N
130	20231206	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117500	4000	2	3.52	21743586100	184497	80.01	114600	119500	113700	147500	79500	113500	117853.87	13.16	0	-31838	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	26805	14.76	0.70	12	0.81	7959.00	168852.00	121000	20231201	-2.89	69000	20230706	70.29	121000	-2.89	20231201	69000	70.29	20230706	121000	-2.89	20231201	69000	70.29	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	15	N	N
131	20231206	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117600	4100	2	3.61	20709777000	175709	76.20	114600	119500	113700	147500	79500	113500	117864.39	13.16	0	-27829	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	26827	14.78	0.70	12	0.77	7959.00	168852.00	121000	20231201	-2.81	69000	20230706	70.43	121000	-2.81	20231201	69000	70.43	20230706	121000	-2.81	20231201	69000	70.43	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
132	20231206	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116300	2800	2	2.47	17645020200	149542	64.85	114600	119500	113700	147500	79500	113500	117994.13	13.16	0	-24409	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	26531	14.61	0.69	12	0.66	7959.00	168852.00	121000	20231201	-3.88	69000	20230706	68.55	121000	-3.88	20231201	69000	68.55	20230706	121000	-3.88	20231201	69000	68.55	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
133	20231206	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	4500	2	3.96	14429664800	122074	52.94	114600	119500	113700	147500	79500	113500	118204.74	13.16	0	-22784	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	26919	14.83	0.70	12	0.54	7959.00	168852.00	121000	20231201	-2.48	69000	20230706	71.01	121000	-2.48	20231201	69000	71.01	20230706	121000	-2.48	20231201	69000	71.01	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
134	20231206	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118200	4700	2	4.14	12389199500	104847	45.47	114600	119500	113700	147500	79500	113500	118165.14	13.16	0	-19452	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	26964	14.85	0.70	12	0.46	7959.00	168852.00	121000	20231201	-2.31	69000	20230706	71.30	121000	-2.31	20231201	69000	71.30	20230706	121000	-2.31	20231201	69000	71.30	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
135	20231206	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118700	5200	2	4.58	10183247400	86190	37.38	114600	119500	113700	147500	79500	113500	118149.53	13.16	0	-15273	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	27078	14.91	0.70	12	0.38	7959.00	168852.00	121000	20231201	-1.90	69000	20230706	72.03	121000	-1.90	20231201	69000	72.03	20230706	121000	-1.90	20231201	69000	72.03	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
136	20231206	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118700	5200	2	4.58	6570526500	55789	24.19	114600	119500	113700	147500	79500	113500	117775.58	13.16	0	-9535	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	27078	14.91	0.70	12	0.24	7959.00	168852.00	121000	20231201	-1.90	69000	20230706	72.03	121000	-1.90	20231201	69000	72.03	20230706	121000	-1.90	20231201	69000	72.03	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
137	20231206	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113700	200	2	0.18	99396500	868	0.38	114600	114700	113700	147500	79500	113500	114527.49	13.16	0	-242	122566	118032	115066	110532	107566	120300	112800	1141	34000	5000	86260	100	1	22812344	25938	14.29	0.67	12	0.00	7959.00	168852.00	121000	20231201	-6.03	69000	20230706	64.78	121000	-6.03	20231201	69000	64.78	20230706	121000	-6.03	20231201	69000	64.78	20230706	0.41	N	000120	5000	1140 억	3001490	N	N	3	N	N
138	20231205	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113500	700	2	0.62	25976564500	222821	126.75	112700	119600	112100	146600	79000	112800	116581.55	13.08	0	14701	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	25892	14.26	0.67	12	0.98	7959.00	168852.00	121000	20231201	-6.20	69000	20230706	64.49	121000	-6.20	20231201	69000	64.49	20230706	121000	-6.20	20231201	69000	64.49	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	3	N	N
139	20231205	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113200	400	2	0.35	24274097500	207823	118.21	112700	119600	112100	146600	79000	112800	116801.82	13.08	0	12266	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	25824	14.22	0.67	12	0.91	7959.00	168852.00	121000	20231201	-6.45	69000	20230706	64.06	121000	-6.45	20231201	69000	64.06	20230706	121000	-6.45	20231201	69000	64.06	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
140	20231205	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115600	2800	2	2.48	19332026900	164384	93.51	112700	119600	112100	146600	79000	112800	117602.91	13.08	0	-2909	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	26371	14.52	0.68	12	0.72	7959.00	168852.00	121000	20231201	-4.46	69000	20230706	67.54	121000	-4.46	20231201	69000	67.54	20230706	121000	-4.46	20231201	69000	67.54	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
141	20231205	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	6100	2	5.41	15097873300	128450	73.07	112700	119000	112100	146600	79000	112800	117538.99	13.08	0	-4761	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	27124	14.94	0.70	12	0.56	7959.00	168852.00	121000	20231201	-1.74	69000	20230706	72.32	121000	-1.74	20231201	69000	72.32	20230706	121000	-1.74	20231201	69000	72.32	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
142	20231205	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118300	5500	2	4.88	12716338600	108362	61.64	112700	119000	112100	146600	79000	112800	117350.62	13.08	0	-8894	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	26987	14.86	0.70	12	0.48	7959.00	168852.00	121000	20231201	-2.23	69000	20230706	71.45	121000	-2.23	20231201	69000	71.45	20230706	121000	-2.23	20231201	69000	71.45	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
143	20231205	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117900	5100	2	4.52	10326111800	88056	50.09	112700	119000	112100	146600	79000	112800	117267.66	13.08	0	-12466	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	26896	14.81	0.70	12	0.39	7959.00	168852.00	121000	20231201	-2.56	69000	20230706	70.87	121000	-2.56	20231201	69000	70.87	20230706	121000	-2.56	20231201	69000	70.87	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
144	20231205	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118400	5600	2	4.96	6540775200	56028	31.87	112700	118500	112100	146600	79000	112800	116741.33	13.08	0	-2758	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	27010	14.88	0.70	12	0.25	7959.00	168852.00	121000	20231201	-2.15	69000	20230706	71.59	121000	-2.15	20231201	69000	71.59	20230706	121000	-2.15	20231201	69000	71.59	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
145	20231205	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112800	0	3	0.00	148301000	1318	0.75	112700	112800	112100	146600	79000	112800	112519.30	13.08	0	407	117466	115132	113066	110732	108666	114100	109700	1141	33800	5000	85720	100	1	22812344	25732	14.17	0.67	12	0.01	7959.00	168852.00	121000	20231201	-6.78	69000	20230706	63.48	121000	-6.78	20231201	69000	63.48	20230706	121000	-6.78	20231201	69000	63.48	20230706	0.33	N	000120	5000	1140 억	2982915	N	N	0	N	N
146	20231204	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112800	-1000	5	-0.88	19838672000	175626	43.24	113100	115400	111000	147900	79700	113800	112959.65	13.11	0	-1762	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	25732	14.17	0.67	12	0.77	7959.00	168852.00	121000	20231201	-6.78	69000	20230706	63.48	121000	-6.78	20231201	69000	63.48	20230706	121000	-6.78	20231201	69000	63.48	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
147	20231204	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113000	-800	5	-0.70	18979961300	168025	41.37	113100	115400	111000	147900	79700	113800	112959.00	13.11	0	-2667	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	25778	14.20	0.67	12	0.74	7959.00	168852.00	121000	20231201	-6.61	69000	20230706	63.77	121000	-6.61	20231201	69000	63.77	20230706	121000	-6.61	20231201	69000	63.77	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
148	20231204	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111900	-1900	5	-1.67	15880615100	140633	34.62	113100	115400	111000	147900	79700	113800	112922.21	13.11	0	-1728	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	25527	14.06	0.66	12	0.62	7959.00	168852.00	121000	20231201	-7.52	69000	20230706	62.17	121000	-7.52	20231201	69000	62.17	20230706	121000	-7.52	20231201	69000	62.17	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
149	20231204	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111800	-2000	5	-1.76	13487337700	119275	29.37	113100	115400	111000	147900	79700	113800	113077.48	13.11	0	-7884	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	25504	14.05	0.66	12	0.52	7959.00	168852.00	121000	20231201	-7.60	69000	20230706	62.03	121000	-7.60	20231201	69000	62.03	20230706	121000	-7.60	20231201	69000	62.03	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
150	20231204	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113700	-100	5	-0.09	11394106800	100654	24.78	113100	115400	111000	147900	79700	113800	113200.56	13.11	0	-7309	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	25938	14.29	0.67	12	0.44	7959.00	168852.00	121000	20231201	-6.03	69000	20230706	64.78	121000	-6.03	20231201	69000	64.78	20230706	121000	-6.03	20231201	69000	64.78	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
151	20231204	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112900	-900	5	-0.79	9254853100	81791	20.14	113100	115400	111000	147900	79700	113800	113152.23	13.11	0	-5295	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	25755	14.19	0.67	12	0.36	7959.00	168852.00	121000	20231201	-6.69	69000	20230706	63.62	121000	-6.69	20231201	69000	63.62	20230706	121000	-6.69	20231201	69000	63.62	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
152	20231204	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114900	1100	2	0.97	6575987800	58197	14.33	113100	115400	111000	147900	79700	113800	112994.89	13.11	0	-958	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	26211	14.44	0.68	12	0.26	7959.00	168852.00	121000	20231201	-5.04	69000	20230706	66.52	121000	-5.04	20231201	69000	66.52	20230706	121000	-5.04	20231201	69000	66.52	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
153	20231204	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114000	200	2	0.18	372730500	3281	0.81	113100	114400	113100	147900	79700	113800	113600.89	13.11	0	-879	124466	119132	115666	110332	106866	117400	108600	1141	34100	5000	86480	100	1	22812344	26006	14.32	0.68	12	0.01	7959.00	168852.00	121000	20231201	-5.79	69000	20230706	65.22	121000	-5.79	20231201	69000	65.22	20230706	121000	-5.79	20231201	69000	65.22	20230706	0.24	N	000120	5000	1140 억	2991091	N	N	107	N	N
154	20231201	160102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113800	700	2	0.62	47377664400	405738	126.86	114000	121000	112200	147000	79200	113100	116772.17	13.07	0	22596	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	25960	14.30	0.67	12	1.78	7959.00	168852.00	121000	20231201	-5.95	69000	20230706	64.93	121000	-5.95	20231201	69000	64.93	20230706	121000	-5.95	20231201	69000	64.93	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	107	N	N
155	20231201	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113200	100	2	0.09	44914050000	384021	120.07	114000	121000	112200	147000	79200	113100	116957.58	13.07	0	21493	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	25824	14.22	0.67	12	1.68	7959.00	168852.00	121000	20231201	-6.45	69000	20230706	64.06	121000	-6.45	20231201	69000	64.06	20230706	121000	-6.45	20231201	69000	64.06	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N
156	20231201	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	114600	1500	2	1.33	36116529100	306403	95.80	114000	121000	112800	147000	79200	113100	117873.10	13.07	0	4091	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	26143	14.40	0.68	12	1.34	7959.00	168852.00	121000	20231201	-5.29	69000	20230706	66.09	121000	-5.29	20231201	69000	66.09	20230706	121000	-5.29	20231201	69000	66.09	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N
157	20231201	130102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	118600	5500	2	4.86	27454175800	231286	72.31	114000	121000	114000	147000	79200	113100	118703.01	13.07	0	1440	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	27055	14.90	0.70	12	1.01	7959.00	168852.00	121000	20231201	-1.98	69000	20230706	71.88	121000	-1.98	20231201	69000	71.88	20230706	121000	-1.98	20231201	69000	71.88	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N
158	20231201	120102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	119300	6200	2	5.48	24179906900	203807	63.72	114000	121000	114000	147000	79200	113100	118642.02	13.07	0	3171	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	27215	14.99	0.71	12	0.89	7959.00	168852.00	121000	20231201	-1.40	69000	20230706	72.90	121000	-1.40	20231201	69000	72.90	20230706	121000	-1.40	20231201	69000	72.90	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N
159	20231201	110102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	120000	6900	2	6.10	19793784000	167053	52.23	114000	121000	114000	147000	79200	113100	118489.02	13.07	0	4462	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	27375	15.08	0.71	12	0.73	7959.00	168852.00	121000	20231201	-0.83	69000	20230706	73.91	121000	-0.83	20231201	69000	73.91	20230706	121000	-0.83	20231201	69000	73.91	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N
160	20231201	100102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	118400	5300	2	4.69	10527336300	89816	28.08	114000	119100	114000	147000	79200	113100	117211.41	13.07	0	-1900	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	27010	14.88	0.70	12	0.39	7959.00	168852.00	119100	20231201	-0.59	69000	20230706	71.59	119100	-0.59	20231201	69000	71.59	20230706	119100	-0.59	20231201	69000	71.59	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N
161	20231201	090102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	115600	2500	2	2.21	283849900	2481	0.78	114000	115600	114000	147000	79200	113100	114425.50	13.07	0	273	120300	116700	111100	107500	101900	118500	109300	1141	33900	5000	85950	100	1	22812344	26371	14.52	0.68	12	0.01	7959.00	168852.00	115600	20231201	0.00	69000	20230706	67.54	115600	0.00	20231201	69000	67.54	20230706	115600	0.00	20231201	69000	67.54	20230706	0.23	N	000120	5000	1140 억	2980799	N	N	80	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History