KissMeData/003280/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	160148	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
3	20231229	150148	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
4	20231229	140147	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
5	20231229	130148	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
6	20231229	120147	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
7	20231229	110144	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
8	20231229	100144	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
9	20231229	090145	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	2500	50	2	2.04	5564004570	2270612	65.51	2420	2505	2365	3185	1715	2450	2449.51	0.93	177884	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.94	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2226656	N	N	1096	N	N
10	20231228	160144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	50	2	2.04	5442487735	2221622	64.10	2420	2505	2365	3185	1715	2450	2449.51	0.85	1226	300242	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	6011	26.60	4.59	12	0.92	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.62	N	003280	500	1202 억	2049998	N	N	1096	N	N
11	20231228	150145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	30	2	1.22	4954780890	2025479	58.44	2420	2505	2365	3185	1715	2450	2446.22	0.85	1226	235926	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5963	26.38	4.55	12	0.84	94.00	545.00	3090	20230713	-19.74	1285	20230103	93.00	3090	-19.74	20230713	1285	93.00	20230103	3090	-19.74	20230713	1285	93.00	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
12	20231228	140144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	15	2	0.61	4465513680	1827564	52.73	2420	2505	2365	3185	1715	2450	2443.42	0.85	1226	157916	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5926	26.22	4.52	12	0.76	94.00	545.00	3090	20230713	-20.23	1285	20230103	91.83	3090	-20.23	20230713	1285	91.83	20230103	3090	-20.23	20230713	1285	91.83	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
13	20231228	130143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	30	2	1.22	3733776705	1531891	44.20	2420	2495	2365	3185	1715	2450	2437.35	0.85	1226	82632	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5963	26.38	4.55	12	0.64	94.00	545.00	3090	20230713	-19.74	1285	20230103	93.00	3090	-19.74	20230713	1285	93.00	20230103	3090	-19.74	20230713	1285	93.00	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
14	20231228	120144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	5	2	0.20	3046102470	1254205	36.18	2420	2480	2365	3185	1715	2450	2428.67	0.85	1226	66501	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5902	26.12	4.50	12	0.52	94.00	545.00	3090	20230713	-20.55	1285	20230103	91.05	3090	-20.55	20230713	1285	91.05	20230103	3090	-20.55	20230713	1285	91.05	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
15	20231228	110144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-10	5	-0.41	2387669700	986119	28.45	2420	2460	2365	3185	1715	2450	2421.22	0.85	1226	12882	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5866	25.96	4.48	12	0.41	94.00	545.00	3090	20230713	-21.04	1285	20230103	89.88	3090	-21.04	20230713	1285	89.88	20230103	3090	-21.04	20230713	1285	89.88	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
16	20231228	100144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-10	5	-0.41	1586102340	657907	18.98	2420	2445	2365	3185	1715	2450	2410.70	0.85	1226	-6951	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5866	25.96	4.48	12	0.27	94.00	545.00	3090	20230713	-21.04	1285	20230103	89.88	3090	-21.04	20230713	1285	89.88	20230103	3090	-21.04	20230713	1285	89.88	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
17	20231228	090143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-55	5	-2.24	315148570	130636	3.77	2420	2435	2380	3185	1715	2450	2411.78	0.85	1226	-39560	2576	2512	2431	2367	2286	2545	2400	1202	735	500	1560	5	1	240424899	5758	25.48	4.39	12	0.05	94.00	545.00	3090	20230713	-22.49	1285	20230103	86.38	3090	-22.49	20230713	1285	86.38	20230103	3090	-22.49	20230713	1285	86.38	20230103	0.62	N	003280	500	1202 억	2049998	N	N	0	N	N
18	20231227	160144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	5	2	0.20	8130177220	3353232	43.62	2395	2495	2350	3175	1715	2445	2424.50	0.74	0	259370	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5890	26.06	4.50	12	1.39	94.00	545.00	3090	20230713	-20.71	1285	20230103	90.66	3090	-20.71	20230713	1285	90.66	20230103	3090	-20.71	20230713	1285	90.66	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
19	20231227	150145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	5	2	0.20	7630675705	3148630	40.96	2395	2495	2350	3175	1715	2445	2423.44	0.74	0	264463	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5890	26.06	4.50	12	1.31	94.00	545.00	3090	20230713	-20.71	1285	20230103	90.66	3090	-20.71	20230713	1285	90.66	20230103	3090	-20.71	20230713	1285	90.66	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
20	20231227	140144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-5	5	-0.20	6763340430	2794989	36.36	2395	2495	2350	3175	1715	2445	2419.74	0.74	0	182923	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5866	25.96	4.48	12	1.16	94.00	545.00	3090	20230713	-21.04	1285	20230103	89.88	3090	-21.04	20230713	1285	89.88	20230103	3090	-21.04	20230713	1285	89.88	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
21	20231227	130143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	15	2	0.61	5769585620	2388892	31.08	2395	2495	2350	3175	1715	2445	2415.07	0.74	0	172255	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5914	26.17	4.51	12	0.99	94.00	545.00	3090	20230713	-20.39	1285	20230103	91.44	3090	-20.39	20230713	1285	91.44	20230103	3090	-20.39	20230713	1285	91.44	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
22	20231227	120143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-50	5	-2.04	4183939380	1738443	22.62	2395	2495	2350	3175	1715	2445	2406.54	0.74	0	294772	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5758	25.48	4.39	12	0.72	94.00	545.00	3090	20230713	-22.49	1285	20230103	86.38	3090	-22.49	20230713	1285	86.38	20230103	3090	-22.49	20230713	1285	86.38	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
23	20231227	110144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	-40	5	-1.64	3881599295	1612304	20.97	2395	2495	2350	3175	1715	2445	2407.30	0.74	0	325530	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5782	25.59	4.41	12	0.67	94.00	545.00	3090	20230713	-22.17	1285	20230103	87.16	3090	-22.17	20230713	1285	87.16	20230103	3090	-22.17	20230713	1285	87.16	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
24	20231227	100144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	-55	5	-2.25	2888750125	1199709	15.61	2395	2495	2350	3175	1715	2445	2407.63	0.74	0	280138	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5746	25.43	4.39	12	0.50	94.00	545.00	3090	20230713	-22.65	1285	20230103	85.99	3090	-22.65	20230713	1285	85.99	20230103	3090	-22.65	20230713	1285	85.99	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
25	20231227	090144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-5	5	-0.20	410579375	169956	2.21	2395	2450	2395	3175	1715	2445	2414.37	0.74	0	48823	2828	2636	2538	2346	2248	2587	2297	1202	730	500	1560	5	1	240424899	5866	25.96	4.48	12	0.07	94.00	545.00	3090	20230713	-21.04	1285	20230103	89.88	3090	-21.04	20230713	1285	89.88	20230103	3090	-21.04	20230713	1285	89.88	20230103	0.59	N	003280	500	1202 억	1771406	N	N	0	N	N
26	20231226	160144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-165	5	-6.32	19434787170	7543305	70.08	2620	2730	2440	3390	1830	2610	2575.52	0.95	0	-525989	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	5878	26.01	4.49	12	3.14	94.00	545.00	3090	20230713	-20.87	1285	20230103	90.27	3090	-20.87	20230713	1285	90.27	20230103	3090	-20.87	20230713	1285	90.27	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
27	20231226	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-135	5	-5.17	18528522385	7173496	66.64	2620	2730	2450	3390	1830	2610	2582.00	0.95	0	-541353	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	5951	26.33	4.54	12	2.98	94.00	545.00	3090	20230713	-19.90	1285	20230103	92.61	3090	-19.90	20230713	1285	92.61	20230103	3090	-19.90	20230713	1285	92.61	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
28	20231226	140144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-110	5	-4.21	17532504255	6771583	62.91	2620	2730	2450	3390	1830	2610	2588.38	0.95	0	-540156	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	6011	26.60	4.59	12	2.82	94.00	545.00	3090	20230713	-19.09	1285	20230103	94.55	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1285	94.55	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
29	20231226	130144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-135	5	-5.17	16623718510	6404883	59.50	2620	2730	2450	3390	1830	2610	2594.92	0.95	0	-513761	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	5951	26.33	4.54	12	2.66	94.00	545.00	3090	20230713	-19.90	1285	20230103	92.61	3090	-19.90	20230713	1285	92.61	20230103	3090	-19.90	20230713	1285	92.61	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
30	20231226	120144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-135	5	-5.17	15886952845	6109648	56.76	2620	2730	2450	3390	1830	2610	2599.92	0.95	0	-443685	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	5951	26.33	4.54	12	2.54	94.00	545.00	3090	20230713	-19.90	1285	20230103	92.61	3090	-19.90	20230713	1285	92.61	20230103	3090	-19.90	20230713	1285	92.61	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
31	20231226	110144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	-145	5	-5.56	15030418195	5765550	53.56	2620	2730	2450	3390	1830	2610	2606.81	0.95	0	-333308	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	5926	26.22	4.52	12	2.40	94.00	545.00	3090	20230713	-20.23	1285	20230103	91.83	3090	-20.23	20230713	1285	91.83	20230103	3090	-20.23	20230713	1285	91.83	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
32	20231226	100144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	-80	5	-3.07	12503075305	4748777	44.12	2620	2730	2515	3390	1830	2610	2634.10	0.95	0	-307519	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	6083	26.91	4.64	12	1.98	94.00	545.00	3090	20230713	-18.12	1285	20230103	96.89	3090	-18.12	20230713	1285	96.89	20230103	3090	-18.12	20230713	1285	96.89	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
33	20231226	090145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2600	-10	5	-0.38	1789915270	686433	6.38	2620	2625	2555	3390	1830	2610	2606.29	0.95	0	-151387	2860	2735	2540	2415	2220	2797	2477	1202	780	500	1670	5	1	240424899	6251	27.66	4.77	12	0.29	94.00	545.00	3090	20230713	-15.86	1285	20230103	102.33	3090	-15.86	20230713	1285	102.33	20230103	3090	-15.86	20230713	1285	102.33	20230103	0.52	N	003280	500	1202 억	2284221	N	N	1	N	N
34	20231222	160143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2610	115	2	4.61	27075153540	10636662	42.68	2450	2665	2345	3240	1750	2495	2545.34	0.81	0	358936	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	6275	27.77	4.79	12	4.42	94.00	545.00	3090	20230713	-15.53	1285	20230103	103.11	3090	-15.53	20230713	1285	103.11	20230103	3090	-15.53	20230713	1285	103.11	20230103	0.65	N	003280	500	1202 억	1939448	N	N	1	N	N
35	20231222	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2635	140	2	5.61	24814300865	9768577	39.20	2450	2665	2345	3240	1750	2495	2540.23	0.81	0	368530	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	6335	28.03	4.83	12	4.06	94.00	545.00	3090	20230713	-14.72	1285	20230103	105.06	3090	-14.72	20230713	1285	105.06	20230103	3090	-14.72	20230713	1285	105.06	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
36	20231222	140142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2580	85	2	3.41	20648823625	8177545	32.81	2450	2645	2345	3240	1750	2495	2525.07	0.81	0	228956	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	6203	27.45	4.73	12	3.40	94.00	545.00	3090	20230713	-16.50	1285	20230103	100.78	3090	-16.50	20230713	1285	100.78	20230103	3090	-16.50	20230713	1285	100.78	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
37	20231222	130142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	75	2	3.01	17015090980	6778140	27.20	2450	2630	2345	3240	1750	2495	2510.29	0.81	0	64827	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	6179	27.34	4.72	12	2.82	94.00	545.00	3090	20230713	-16.83	1285	20230103	100.00	3090	-16.83	20230713	1285	100.00	20230103	3090	-16.83	20230713	1285	100.00	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
38	20231222	120142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	50	2	2.00	16132612870	6433610	25.81	2450	2630	2345	3240	1750	2495	2507.56	0.81	0	-33294	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	6119	27.07	4.67	12	2.68	94.00	545.00	3090	20230713	-17.64	1285	20230103	98.05	3090	-17.64	20230713	1285	98.05	20230103	3090	-17.64	20230713	1285	98.05	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
39	20231222	110143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	75	2	3.01	14239439290	5687738	22.82	2450	2630	2345	3240	1750	2495	2503.54	0.81	0	-72389	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	6179	27.34	4.72	12	2.37	94.00	545.00	3090	20230713	-16.83	1285	20230103	100.00	3090	-16.83	20230713	1285	100.00	20230103	3090	-16.83	20230713	1285	100.00	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
40	20231222	100142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-50	5	-2.00	4988427810	2075810	8.33	2450	2490	2345	3240	1750	2495	2403.03	0.81	0	-52177	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	5878	26.01	4.49	12	0.86	94.00	545.00	3090	20230713	-20.87	1285	20230103	90.27	3090	-20.87	20230713	1285	90.27	20230103	3090	-20.87	20230713	1285	90.27	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
41	20231222	090142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	-90	5	-3.61	633564730	261004	1.05	2450	2465	2380	3240	1750	2495	2426.86	0.81	0	3040	3171	2832	2641	2302	2111	2737	2207	1202	745	500	1590	5	1	240424899	5782	25.59	4.41	12	0.11	94.00	545.00	3090	20230713	-22.17	1285	20230103	87.16	3090	-22.17	20230713	1285	87.16	20230103	3090	-22.17	20230713	1285	87.16	20230103	0.65	N	003280	500	1202 억	1939448	N	N	3323	N	N
42	20231221	160142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	-80	5	-3.11	67976613345	24829807	72.89	2725	2980	2450	3345	1805	2575	2737.96	1.04	0	-570103	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	5999	26.54	4.58	12	10.33	94.00	545.00	3090	20230713	-19.26	1285	20230103	94.16	3090	-19.26	20230713	1285	94.16	20230103	3090	-19.26	20230713	1285	94.16	20230103	0.63	N	003280	500	1202 억	2494442	N	N	3323	N	N
43	20231221	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	-80	5	-3.11	66640261025	24290588	71.31	2725	2980	2460	3345	1805	2575	2743.46	1.04	0	-707507	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	5999	26.54	4.58	12	10.10	94.00	545.00	3090	20230713	-19.26	1285	20230103	94.16	3090	-19.26	20230713	1285	94.16	20230103	3090	-19.26	20230713	1285	94.16	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
44	20231221	140142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	-35	5	-1.36	63151953890	22897312	67.22	2725	2980	2530	3345	1805	2575	2758.05	1.04	0	-801628	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	6107	27.02	4.66	12	9.52	94.00	545.00	3090	20230713	-17.80	1285	20230103	97.67	3090	-17.80	20230713	1285	97.67	20230103	3090	-17.80	20230713	1285	97.67	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
45	20231221	130141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2615	40	2	1.55	60673662155	21936842	64.40	2725	2980	2595	3345	1805	2575	2765.84	1.04	0	-811459	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	6287	27.82	4.80	12	9.12	94.00	545.00	3090	20230713	-15.37	1285	20230103	103.50	3090	-15.37	20230713	1285	103.50	20230103	3090	-15.37	20230713	1285	103.50	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
46	20231221	120143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2610	35	2	1.36	59514736355	21493377	63.10	2725	2980	2595	3345	1805	2575	2768.98	1.04	0	-799508	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	6275	27.77	4.79	12	8.94	94.00	545.00	3090	20230713	-15.53	1285	20230103	103.11	3090	-15.53	20230713	1285	103.11	20230103	3090	-15.53	20230713	1285	103.11	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
47	20231221	110143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2605	30	2	1.17	57533745485	20740044	60.89	2725	2980	2595	3345	1805	2575	2774.04	1.04	0	-749684	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	6263	27.71	4.78	12	8.63	94.00	545.00	3090	20230713	-15.70	1285	20230103	102.72	3090	-15.70	20230713	1285	102.72	20230103	3090	-15.70	20230713	1285	102.72	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
48	20231221	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2680	105	2	4.08	51377397865	18405947	54.04	2725	2980	2655	3345	1805	2575	2791.35	1.04	0	-811829	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	6443	28.51	4.92	12	7.66	94.00	545.00	3090	20230713	-13.27	1285	20230103	108.56	3090	-13.27	20230713	1285	108.56	20230103	3090	-13.27	20230713	1285	108.56	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
49	20231221	090142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2750	175	2	6.80	5889969775	2144555	6.30	2725	2800	2710	3345	1805	2575	2746.50	1.04	0	22707	3091	2832	2591	2332	2091	2962	2462	1202	770	500	1640	5	1	240424899	6612	29.26	5.05	12	0.89	94.00	545.00	3090	20230713	-11.00	1285	20230103	114.01	3090	-11.00	20230713	1285	114.01	20230103	3090	-11.00	20230713	1285	114.01	20230103	0.63	N	003280	500	1202 억	2494442	N	N	2282	N	N
50	20231220	160143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2575	190	2	7.97	87062589465	33347912	231.98	2435	2850	2350	3100	1670	2385	2610.92	0.73	0	758385	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	6191	27.39	4.72	12	13.87	94.00	545.00	3090	20230713	-16.67	1285	20230103	100.39	3090	-16.67	20230713	1285	100.39	20230103	3090	-16.67	20230713	1285	100.39	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2282	N	N
51	20231220	150147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2590	205	2	8.60	83888850060	32119624	223.43	2435	2850	2350	3100	1670	2385	2611.92	0.73	0	523124	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	6227	27.55	4.75	12	13.36	94.00	545.00	3090	20230713	-16.18	1285	20230103	101.56	3090	-16.18	20230713	1285	101.56	20230103	3090	-16.18	20230713	1285	101.56	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
52	20231220	140148	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2650	265	2	11.11	66996954990	25600736	178.09	2435	2850	2350	3100	1670	2385	2617.19	0.73	0	682085	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	6371	28.19	4.86	12	10.65	94.00	545.00	3090	20230713	-14.24	1285	20230103	106.23	3090	-14.24	20230713	1285	106.23	20230103	3090	-14.24	20230713	1285	106.23	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
53	20231220	130149	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	65	2	2.73	19917810305	8101988	56.36	2435	2550	2350	3100	1670	2385	2458.58	0.73	0	279902	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	5890	26.06	4.50	12	3.37	94.00	545.00	3090	20230713	-20.71	1285	20230103	90.66	3090	-20.71	20230713	1285	90.66	20230103	3090	-20.71	20230713	1285	90.66	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
54	20231220	120141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	0	3	0.00	7047629575	2923717	20.34	2435	2500	2350	3100	1670	2385	2410.69	0.73	0	185279	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	5734	25.37	4.38	12	1.22	94.00	545.00	3090	20230713	-22.82	1285	20230103	85.60	3090	-22.82	20230713	1285	85.60	20230103	3090	-22.82	20230713	1285	85.60	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
55	20231220	110143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	20	2	0.84	6598386530	2735734	19.03	2435	2500	2350	3100	1670	2385	2412.14	0.73	0	166441	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	5782	25.59	4.41	12	1.14	94.00	545.00	3090	20230713	-22.17	1285	20230103	87.16	3090	-22.17	20230713	1285	87.16	20230103	3090	-22.17	20230713	1285	87.16	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
56	20231220	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-10	5	-0.42	5600772645	2316040	16.11	2435	2500	2360	3100	1670	2385	2418.57	0.73	0	66158	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	5710	25.27	4.36	12	0.96	94.00	545.00	3090	20230713	-23.14	1285	20230103	84.82	3090	-23.14	20230713	1285	84.82	20230103	3090	-23.14	20230713	1285	84.82	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
57	20231220	090142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	105	2	4.40	1493475160	611075	4.25	2435	2490	2415	3100	1670	2385	2446.19	0.73	0	142471	2735	2560	2445	2270	2155	2502	2212	1202	715	500	1520	5	1	240424899	5987	26.49	4.57	12	0.25	94.00	545.00	3090	20230713	-19.42	1285	20230103	93.77	3090	-19.42	20230713	1285	93.77	20230103	3090	-19.42	20230713	1285	93.77	20230103	0.55	N	003280	500	1202 억	1767072	N	N	2278	N	N
58	20231219	160142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	15	2	0.63	35212746995	14207388	72.23	2440	2620	2330	3080	1660	2370	2478.95	0.71	-12711	58335	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5734	25.37	4.38	12	5.91	94.00	545.00	3090	20230713	-22.82	1285	20230103	85.60	3090	-22.82	20230713	1285	85.60	20230103	3090	-22.82	20230713	1285	85.60	20230103	0.57	N	003280	500	1202 억	1701295	N	N	2278	N	N
59	20231219	150142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	0	3	0.00	34496119985	13906572	70.70	2440	2620	2330	3080	1660	2370	2480.99	0.71	-12711	50459	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5698	25.21	4.35	12	5.78	94.00	545.00	3090	20230713	-23.30	1285	20230103	84.44	3090	-23.30	20230713	1285	84.44	20230103	3090	-23.30	20230713	1285	84.44	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
60	20231219	140142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	-25	5	-1.05	32549941135	13089045	66.54	2440	2620	2335	3080	1660	2370	2487.29	0.71	-12711	33906	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5638	24.95	4.30	12	5.44	94.00	545.00	3090	20230713	-24.11	1285	20230103	82.49	3090	-24.11	20230713	1285	82.49	20230103	3090	-24.11	20230713	1285	82.49	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
61	20231219	130143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	20	2	0.84	31694861560	12727311	64.70	2440	2620	2345	3080	1660	2370	2490.82	0.71	-12711	20688	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5746	25.43	4.39	12	5.29	94.00	545.00	3090	20230713	-22.65	1285	20230103	85.99	3090	-22.65	20230713	1285	85.99	20230103	3090	-22.65	20230713	1285	85.99	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
62	20231219	120143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	10	2	0.42	29893872925	11970841	60.86	2440	2620	2380	3080	1660	2370	2497.80	0.71	-12711	7360	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5722	25.32	4.37	12	4.98	94.00	545.00	3090	20230713	-22.98	1285	20230103	85.21	3090	-22.98	20230713	1285	85.21	20230103	3090	-22.98	20230713	1285	85.21	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
63	20231219	110142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	40	2	1.69	28719760150	11480983	58.37	2440	2620	2395	3080	1660	2370	2502.13	0.71	-12711	521	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5794	25.64	4.42	12	4.78	94.00	545.00	3090	20230713	-22.01	1285	20230103	87.55	3090	-22.01	20230713	1285	87.55	20230103	3090	-22.01	20230713	1285	87.55	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
64	20231219	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	50	2	2.11	26618775180	10609368	53.94	2440	2620	2405	3080	1660	2370	2509.70	0.71	-12711	-34750	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	5818	25.74	4.44	12	4.41	94.00	545.00	3090	20230713	-21.68	1285	20230103	88.33	3090	-21.68	20230713	1285	88.33	20230103	3090	-21.68	20230713	1285	88.33	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
65	20231219	090142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	135	2	5.70	3909210980	1590117	8.08	2440	2505	2415	3080	1660	2370	2461.55	0.71	-12711	1959	2663	2516	2403	2256	2143	2460	2200	1202	710	500	1510	5	1	240424899	6023	26.65	4.60	12	0.66	94.00	545.00	3090	20230713	-18.93	1285	20230103	94.94	3090	-18.93	20230713	1285	94.94	20230103	3090	-18.93	20230713	1285	94.94	20230103	0.57	N	003280	500	1202 억	1701295	N	N	25	N	N
66	20231218	160142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	205	2	9.47	46697854255	19490393	2302.40	2485	2550	2290	2810	1520	2165	2395.96	1.11	0	-940812	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5698	25.21	4.35	12	8.11	94.00	545.00	3090	20230713	-23.30	1285	20230103	84.44	3090	-23.30	20230713	1285	84.44	20230103	3090	-23.30	20230713	1285	84.44	20230103	0.57	N	003280	500	1202 억	2666173	N	N	25	N	N
67	20231218	150141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	210	2	9.70	44399930040	18516974	2187.41	2485	2550	2290	2810	1520	2165	2397.80	1.11	0	-1031258	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5710	25.27	4.36	12	7.70	94.00	545.00	3090	20230713	-23.14	1285	20230103	84.82	3090	-23.14	20230713	1285	84.82	20230103	3090	-23.14	20230713	1285	84.82	20230103	0.57	N	003280	500	1202 억	2666173	N	N	677	N	N
68	20231218	140142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	195	2	9.01	37451746555	15618685	1845.04	2485	2550	2290	2810	1520	2165	2397.88	1.11	0	-990829	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5674	25.11	4.33	12	6.50	94.00	545.00	3090	20230713	-23.62	1285	20230103	83.66	3090	-23.62	20230713	1285	83.66	20230103	3090	-23.62	20230713	1285	83.66	20230103	0.57	N	003280	500	1202 억	2666173	N	N	677	N	N
69	20231218	130142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	180	2	8.31	32675389790	13606773	1607.37	2485	2550	2290	2810	1520	2165	2401.41	1.11	0	-931501	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5638	24.95	4.30	12	5.66	94.00	545.00	3090	20230713	-24.11	1285	20230103	82.49	3090	-24.11	20230713	1285	82.49	20230103	3090	-24.11	20230713	1285	82.49	20230103	0.57	N	003280	500	1202 억	2666173	N	N	677	N	N
70	20231218	120141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	175	2	8.08	31462808610	13090579	1546.39	2485	2550	2290	2810	1520	2165	2403.47	1.11	0	-897171	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5626	24.89	4.29	12	5.44	94.00	545.00	3090	20230713	-24.27	1285	20230103	82.10	3090	-24.27	20230713	1285	82.10	20230103	3090	-24.27	20230713	1285	82.10	20230103	0.57	N	003280	500	1202 억	2666173	N	N	677	N	N
71	20231218	110141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	185	2	8.55	28281544455	11744669	1387.40	2485	2550	2290	2810	1520	2165	2408.03	1.11	0	-827038	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5650	25.00	4.31	12	4.88	94.00	545.00	3090	20230713	-23.95	1285	20230103	82.88	3090	-23.95	20230713	1285	82.88	20230103	3090	-23.95	20230713	1285	82.88	20230103	0.57	N	003280	500	1202 억	2666173	N	N	677	N	N
72	20231218	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	220	2	10.16	23606886405	9774241	1154.63	2485	2550	2290	2810	1520	2165	2415.21	1.11	0	-807087	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5734	25.37	4.38	12	4.07	94.00	545.00	3090	20230713	-22.82	1285	20230103	85.60	3090	-22.82	20230713	1285	85.60	20230103	3090	-22.82	20230713	1285	85.60	20230103	0.57	N	003280	500	1202 억	2666173	N	N	677	N	N
73	20231218	090139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.11	0	0	2231	2197	2131	2097	2031	2215	2115	1202	645	500	1380	5	1	240424899	5205	23.03	3.97	12	0.00	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.57	N	003280	500	1202 억	2666173	Y	N	677	N	N
74	20231215	160140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2165	25	2	1.17	1731348200	816822	49.65	2140	2165	2065	2780	1500	2140	2119.40	1.07	0	-4569	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5205	23.03	3.97	12	0.34	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.60	N	003280	500	1202 억	2583600	N	N	677	N	N
75	20231215	150142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2145	5	2	0.23	1472998230	696876	42.36	2140	2155	2065	2780	1500	2140	2113.71	1.07	0	36860	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5157	22.82	3.94	12	0.29	94.00	545.00	3090	20230713	-30.58	1285	20230103	66.93	3090	-30.58	20230713	1285	66.93	20230103	3090	-30.58	20230713	1285	66.93	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
76	20231215	140141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2125	-15	5	-0.70	1093418650	519246	31.56	2140	2150	2065	2780	1500	2140	2105.76	1.07	0	90461	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5109	22.61	3.90	12	0.22	94.00	545.00	3090	20230713	-31.23	1285	20230103	65.37	3090	-31.23	20230713	1285	65.37	20230103	3090	-31.23	20230713	1285	65.37	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
77	20231215	130140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2120	-20	5	-0.93	1012212355	480839	29.23	2140	2150	2065	2780	1500	2140	2105.08	1.07	0	88011	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5097	22.55	3.89	12	0.20	94.00	545.00	3090	20230713	-31.39	1285	20230103	64.98	3090	-31.39	20230713	1285	64.98	20230103	3090	-31.39	20230713	1285	64.98	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
78	20231215	120141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2120	-20	5	-0.93	895133860	425541	25.87	2140	2150	2065	2780	1500	2140	2103.50	1.07	0	77461	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5097	22.55	3.89	12	0.18	94.00	545.00	3090	20230713	-31.39	1285	20230103	64.98	3090	-31.39	20230713	1285	64.98	20230103	3090	-31.39	20230713	1285	64.98	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
79	20231215	110141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2125	-15	5	-0.70	758427155	361079	21.95	2140	2150	2065	2780	1500	2140	2100.42	1.07	0	83045	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5109	22.61	3.90	12	0.15	94.00	545.00	3090	20230713	-31.23	1285	20230103	65.37	3090	-31.23	20230713	1285	65.37	20230103	3090	-31.23	20230713	1285	65.37	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
80	20231215	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2115	-25	5	-1.17	592579635	282762	17.19	2140	2150	2065	2780	1500	2140	2095.64	1.07	0	75606	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5085	22.50	3.88	12	0.12	94.00	545.00	3090	20230713	-31.55	1285	20230103	64.59	3090	-31.55	20230713	1285	64.59	20230103	3090	-31.55	20230713	1285	64.59	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
81	20231215	090140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2125	-15	5	-0.70	36383045	17050	1.04	2140	2150	2105	2780	1500	2140	2133.81	1.07	0	-7693	2256	2197	2106	2047	1956	2215	2065	1202	640	500	1360	5	1	240424899	5109	22.61	3.90	12	0.01	94.00	545.00	3090	20230713	-31.23	1285	20230103	65.37	3090	-31.23	20230713	1285	65.37	20230103	3090	-31.23	20230713	1285	65.37	20230103	0.60	N	003280	500	1202 억	2583600	N	N	51	N	N
82	20231214	160141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2140	0	3	0.00	3362290855	1601457	125.94	2140	2165	2015	2780	1500	2140	2099.42	1.01	0	154332	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5145	22.77	3.93	12	0.67	94.00	545.00	3090	20230713	-30.74	1285	20230103	66.54	3090	-30.74	20230713	1285	66.54	20230103	3090	-30.74	20230713	1285	66.54	20230103	0.60	N	003280	500	1202 억	2423184	N	N	51	N	N
83	20231214	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2120	-20	5	-0.93	3175636060	1513854	119.05	2140	2165	2015	2780	1500	2140	2097.70	1.01	0	169790	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5097	22.55	3.89	12	0.63	94.00	545.00	3090	20230713	-31.39	1285	20230103	64.98	3090	-31.39	20230713	1285	64.98	20230103	3090	-31.39	20230713	1285	64.98	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
84	20231214	140145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2135	-5	5	-0.23	2960594040	1412561	111.08	2140	2165	2015	2780	1500	2140	2095.89	1.01	0	167053	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5133	22.71	3.92	12	0.59	94.00	545.00	3090	20230713	-30.91	1285	20230103	66.15	3090	-30.91	20230713	1285	66.15	20230103	3090	-30.91	20230713	1285	66.15	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
85	20231214	130144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2130	-10	5	-0.47	2786358110	1330752	104.65	2140	2165	2015	2780	1500	2140	2093.81	1.01	0	151819	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5121	22.66	3.91	12	0.55	94.00	545.00	3090	20230713	-31.07	1285	20230103	65.76	3090	-31.07	20230713	1285	65.76	20230103	3090	-31.07	20230713	1285	65.76	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
86	20231214	120144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2110	-30	5	-1.40	2552185075	1220460	95.98	2140	2165	2015	2780	1500	2140	2091.15	1.01	0	156120	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5073	22.45	3.87	12	0.51	94.00	545.00	3090	20230713	-31.72	1285	20230103	64.20	3090	-31.72	20230713	1285	64.20	20230103	3090	-31.72	20230713	1285	64.20	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
87	20231214	110142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2085	-55	5	-2.57	2158225445	1033069	81.24	2140	2165	2015	2780	1500	2140	2089.12	1.01	0	148876	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5013	22.18	3.83	12	0.43	94.00	545.00	3090	20230713	-32.52	1285	20230103	62.26	3090	-32.52	20230713	1285	62.26	20230103	3090	-32.52	20230713	1285	62.26	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
88	20231214	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2140	0	3	0.00	698647720	326143	25.65	2140	2165	2125	2780	1500	2140	2142.15	1.01	0	27833	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5145	22.77	3.93	12	0.14	94.00	545.00	3090	20230713	-30.74	1285	20230103	66.54	3090	-30.74	20230713	1285	66.54	20230103	3090	-30.74	20230713	1285	66.54	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
89	20231214	090138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2160	20	2	0.93	86963765	40491	3.18	2140	2165	2140	2780	1500	2140	2147.82	1.01	0	14868	2240	2190	2155	2105	2070	2172	2087	1202	640	500	1360	5	1	240424899	5193	22.98	3.96	12	0.02	94.00	545.00	3090	20230713	-30.10	1285	20230103	68.09	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1285	68.09	20230103	0.60	N	003280	500	1202 억	2423184	N	N	3241	N	N
90	20231213	160140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2140	-45	5	-2.06	2677880130	1245819	74.79	2185	2205	2120	2840	1530	2185	2149.52	0.91	0	231715	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5145	22.77	3.93	12	0.52	94.00	545.00	3090	20230713	-30.74	1285	20230103	66.54	3090	-30.74	20230713	1285	66.54	20230103	3090	-30.74	20230713	1285	66.54	20230103	0.58	N	003280	500	1202 억	2190967	N	N	3241	N	N
91	20231213	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2130	-55	5	-2.52	2440851795	1135039	68.14	2185	2205	2120	2840	1530	2185	2150.40	0.91	0	206982	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5121	22.66	3.91	12	0.47	94.00	545.00	3090	20230713	-31.07	1285	20230103	65.76	3090	-31.07	20230713	1285	65.76	20230103	3090	-31.07	20230713	1285	65.76	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
92	20231213	140145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2140	-45	5	-2.06	2074550755	962996	57.81	2185	2205	2125	2840	1530	2185	2154.21	0.91	0	217917	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5145	22.77	3.93	12	0.40	94.00	545.00	3090	20230713	-30.74	1285	20230103	66.54	3090	-30.74	20230713	1285	66.54	20230103	3090	-30.74	20230713	1285	66.54	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
93	20231213	130141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2160	-25	5	-1.14	1848214765	857521	51.48	2185	2205	2125	2840	1530	2185	2155.23	0.91	0	216968	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5193	22.98	3.96	12	0.36	94.00	545.00	3090	20230713	-30.10	1285	20230103	68.09	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1285	68.09	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
94	20231213	120142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2155	-30	5	-1.37	1649678310	765112	45.93	2185	2205	2125	2840	1530	2185	2156.05	0.91	0	206243	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5181	22.93	3.95	12	0.32	94.00	545.00	3090	20230713	-30.26	1285	20230103	67.70	3090	-30.26	20230713	1285	67.70	20230103	3090	-30.26	20230713	1285	67.70	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
95	20231213	110142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2175	-10	5	-0.46	1400200430	649593	38.99	2185	2205	2125	2840	1530	2185	2155.42	0.91	0	208183	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5229	23.14	3.99	12	0.27	94.00	545.00	3090	20230713	-29.61	1285	20230103	69.26	3090	-29.61	20230713	1285	69.26	20230103	3090	-29.61	20230713	1285	69.26	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
96	20231213	100144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2160	-25	5	-1.14	1034013865	479576	28.79	2185	2205	2125	2840	1530	2185	2155.98	0.91	0	162899	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5193	22.98	3.96	12	0.20	94.00	545.00	3090	20230713	-30.10	1285	20230103	68.09	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1285	68.09	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
97	20231213	090143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2185	0	3	0.00	47240220	21584	1.30	2185	2205	2185	2840	1530	2185	2189.03	0.91	0	-119	2321	2252	2216	2147	2111	2235	2130	1202	655	500	1390	5	1	240424899	5253	23.24	4.01	12	0.01	94.00	545.00	3090	20230713	-29.29	1285	20230103	70.04	3090	-29.29	20230713	1285	70.04	20230103	3090	-29.29	20230713	1285	70.04	20230103	0.58	N	003280	500	1202 억	2190967	N	N	36	N	N
98	20231212	160139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2185	-65	5	-2.89	3651334845	1642165	44.44	2230	2285	2180	2925	1575	2250	2223.50	1.00	0	-219645	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5253	23.24	4.01	12	0.68	94.00	545.00	3090	20230713	-29.29	1285	20230103	70.04	3090	-29.29	20230713	1285	70.04	20230103	3090	-29.29	20230713	1285	70.04	20230103	0.61	N	003280	500	1202 억	2411232	N	N	36	N	N
99	20231212	150140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2190	-60	5	-2.67	3413427345	1533251	41.49	2230	2285	2185	2925	1575	2250	2226.22	1.00	0	-229181	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5265	23.30	4.02	12	0.64	94.00	545.00	3090	20230713	-29.13	1285	20230103	70.43	3090	-29.13	20230713	1285	70.43	20230103	3090	-29.13	20230713	1285	70.43	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
100	20231212	140138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2210	-40	5	-1.78	2968684460	1330575	36.01	2230	2285	2185	2925	1575	2250	2231.09	1.00	0	-191652	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5313	23.51	4.06	12	0.55	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
101	20231212	130136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2200	-50	5	-2.22	2683774015	1200941	32.50	2230	2285	2185	2925	1575	2250	2234.69	1.00	0	-146080	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5289	23.40	4.04	12	0.50	94.00	545.00	3090	20230713	-28.80	1285	20230103	71.21	3090	-28.80	20230713	1285	71.21	20230103	3090	-28.80	20230713	1285	71.21	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
102	20231212	120136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2220	-30	5	-1.33	2149578535	958580	25.94	2230	2285	2205	2925	1575	2250	2242.44	1.00	0	-71687	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5337	23.62	4.07	12	0.40	94.00	545.00	3090	20230713	-28.16	1285	20230103	72.76	3090	-28.16	20230713	1285	72.76	20230103	3090	-28.16	20230713	1285	72.76	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
103	20231212	110137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2250	0	3	0.00	1816863610	809633	21.91	2230	2285	2205	2925	1575	2250	2244.04	1.00	0	-49254	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5410	23.94	4.13	12	0.34	94.00	545.00	3090	20230713	-27.18	1285	20230103	75.10	3090	-27.18	20230713	1285	75.10	20230103	3090	-27.18	20230713	1285	75.10	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
104	20231212	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2245	-5	5	-0.22	1445141955	643854	17.42	2230	2285	2205	2925	1575	2250	2244.49	1.00	0	-50406	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5398	23.88	4.12	12	0.27	94.00	545.00	3090	20230713	-27.35	1285	20230103	74.71	3090	-27.35	20230713	1285	74.71	20230103	3090	-27.35	20230713	1285	74.71	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
105	20231212	090138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2210	-40	5	-1.78	111346565	49958	1.35	2230	2245	2210	2925	1575	2250	2227.43	1.00	0	-7199	2403	2326	2248	2171	2093	2365	2210	1202	675	500	1440	5	1	240424899	5313	23.51	4.06	12	0.02	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.61	N	003280	500	1202 억	2411232	N	N	0	N	N
106	20231211	160139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2250	45	2	2.04	8221577680	3663671	141.02	2245	2325	2170	2865	1545	2205	2244.06	1.12	166751	-124103	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5410	23.94	4.13	12	1.52	94.00	545.00	3090	20230713	-27.18	1285	20230103	75.10	3090	-27.18	20230713	1285	75.10	20230103	3090	-27.18	20230713	1285	75.10	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
107	20231211	150138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2225	20	2	0.91	7659139195	3411785	131.32	2245	2325	2170	2865	1545	2205	2244.91	1.12	166751	-157811	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5349	23.67	4.08	12	1.42	94.00	545.00	3090	20230713	-27.99	1285	20230103	73.15	3090	-27.99	20230713	1285	73.15	20230103	3090	-27.99	20230713	1285	73.15	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
108	20231211	140139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2185	-20	5	-0.91	5482724395	2446468	94.17	2245	2325	2170	2865	1545	2205	2241.08	1.12	166751	-335363	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5253	23.24	4.01	12	1.02	94.00	545.00	3090	20230713	-29.29	1285	20230103	70.04	3090	-29.29	20230713	1285	70.04	20230103	3090	-29.29	20230713	1285	70.04	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
109	20231211	130139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2180	-25	5	-1.13	5120547225	2280113	87.76	2245	2325	2180	2865	1545	2205	2245.75	1.12	166751	-293756	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5241	23.19	4.00	12	0.95	94.00	545.00	3090	20230713	-29.45	1285	20230103	69.65	3090	-29.45	20230713	1285	69.65	20230103	3090	-29.45	20230713	1285	69.65	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
110	20231211	120139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2205	0	3	0.00	4631151565	2056847	79.17	2245	2325	2195	2865	1545	2205	2251.58	1.12	166751	-219023	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5301	23.46	4.05	12	0.86	94.00	545.00	3090	20230713	-28.64	1285	20230103	71.60	3090	-28.64	20230713	1285	71.60	20230103	3090	-28.64	20230713	1285	71.60	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
111	20231211	110138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2220	15	2	0.68	3875744775	1716452	66.07	2245	2325	2195	2865	1545	2205	2258.00	1.12	166751	-117802	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5337	23.62	4.07	12	0.71	94.00	545.00	3090	20230713	-28.16	1285	20230103	72.76	3090	-28.16	20230713	1285	72.76	20230103	3090	-28.16	20230713	1285	72.76	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
112	20231211	100139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2225	20	2	0.91	3425065140	1512253	58.21	2245	2325	2195	2865	1545	2205	2264.88	1.12	166751	-94733	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5349	23.67	4.08	12	0.63	94.00	545.00	3090	20230713	-27.99	1285	20230103	73.15	3090	-27.99	20230713	1285	73.15	20230103	3090	-27.99	20230713	1285	73.15	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
113	20231211	090140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2255	50	2	2.27	280639410	125027	4.81	2245	2260	2230	2865	1545	2205	2244.68	1.12	166751	-23522	2321	2262	2191	2132	2061	2292	2162	1202	660	500	1410	5	1	240424899	5422	23.99	4.14	12	0.05	94.00	545.00	3090	20230713	-27.02	1285	20230103	75.49	3090	-27.02	20230713	1285	75.49	20230103	3090	-27.02	20230713	1285	75.49	20230103	0.65	N	003280	500	1202 억	2700986	N	N	0	N	N
114	20231208	160138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2205	45	2	2.08	5641587775	2569387	121.23	2145	2250	2120	2805	1515	2160	2195.75	1.12	0	-166207	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5301	23.46	4.05	12	1.07	94.00	545.00	3090	20230713	-28.64	1285	20230103	71.60	3090	-28.64	20230713	1285	71.60	20230103	3090	-28.64	20230713	1285	71.60	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
115	20231208	150139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2200	40	2	1.85	5322458860	2424533	114.39	2145	2250	2120	2805	1515	2160	2195.31	1.12	0	-227208	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5289	23.40	4.04	12	1.01	94.00	545.00	3090	20230713	-28.80	1285	20230103	71.21	3090	-28.80	20230713	1285	71.21	20230103	3090	-28.80	20230713	1285	71.21	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
116	20231208	140138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2175	15	2	0.69	4926459460	2244314	105.89	2145	2250	2120	2805	1515	2160	2195.15	1.12	0	-264233	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5229	23.14	3.99	12	0.93	94.00	545.00	3090	20230713	-29.61	1285	20230103	69.26	3090	-29.61	20230713	1285	69.26	20230103	3090	-29.61	20230713	1285	69.26	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
117	20231208	130137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2165	5	2	0.23	4728315460	2152896	101.58	2145	2250	2120	2805	1515	2160	2196.33	1.12	0	-267865	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5205	23.03	3.97	12	0.90	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
118	20231208	120138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2165	5	2	0.23	4396409510	1999519	94.34	2145	2250	2120	2805	1515	2160	2198.82	1.12	0	-273269	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5205	23.03	3.97	12	0.83	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
119	20231208	110138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2190	30	2	1.39	3894781765	1769137	83.47	2145	2250	2120	2805	1515	2160	2201.62	1.12	0	-291270	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5265	23.30	4.02	12	0.74	94.00	545.00	3090	20230713	-29.13	1285	20230103	70.43	3090	-29.13	20230713	1285	70.43	20230103	3090	-29.13	20230713	1285	70.43	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
120	20231208	100138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2185	25	2	1.16	3083088435	1401641	66.13	2145	2250	2120	2805	1515	2160	2199.75	1.12	0	-210352	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5253	23.24	4.01	12	0.58	94.00	545.00	3090	20230713	-29.29	1285	20230103	70.04	3090	-29.29	20230713	1285	70.04	20230103	3090	-29.29	20230713	1285	70.04	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
121	20231208	090137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2160	0	3	0.00	156864950	73054	3.45	2145	2160	2135	2805	1515	2160	2146.45	1.12	0	25186	2253	2206	2173	2126	2093	2190	2110	1202	645	500	1380	5	1	240424899	5193	22.98	3.96	12	0.03	94.00	545.00	3090	20230713	-30.10	1285	20230103	68.09	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1285	68.09	20230103	0.60	N	003280	500	1202 억	2704677	N	N	62	N	N
122	20231207	160137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2160	-95	5	-4.21	4485899445	2066808	38.37	2200	2220	2140	2930	1580	2255	2170.38	1.11	0	-6298	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5193	22.98	3.96	12	0.86	94.00	545.00	3090	20230713	-30.10	1285	20230103	68.09	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1285	68.09	20230103	0.62	N	003280	500	1202 억	2680402	N	N	62	N	N
123	20231207	150138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2175	-80	5	-3.55	4078473060	1878614	34.87	2200	2220	2140	2930	1580	2255	2170.93	1.11	0	-45224	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5229	23.14	3.99	12	0.78	94.00	545.00	3090	20230713	-29.61	1285	20230103	69.26	3090	-29.61	20230713	1285	69.26	20230103	3090	-29.61	20230713	1285	69.26	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
124	20231207	140138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2180	-75	5	-3.33	3476063920	1600719	29.71	2200	2220	2140	2930	1580	2255	2171.48	1.11	0	-53204	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5241	23.19	4.00	12	0.67	94.00	545.00	3090	20230713	-29.45	1285	20230103	69.65	3090	-29.45	20230713	1285	69.65	20230103	3090	-29.45	20230713	1285	69.65	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
125	20231207	130137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2185	-70	5	-3.10	3240585690	1492820	27.71	2200	2220	2140	2930	1580	2255	2170.69	1.11	0	-48522	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5253	23.24	4.01	12	0.62	94.00	545.00	3090	20230713	-29.29	1285	20230103	70.04	3090	-29.29	20230713	1285	70.04	20230103	3090	-29.29	20230713	1285	70.04	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
126	20231207	120137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2185	-70	5	-3.10	3000405855	1382897	25.67	2200	2220	2140	2930	1580	2255	2169.55	1.11	0	-48646	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5253	23.24	4.01	12	0.58	94.00	545.00	3090	20230713	-29.29	1285	20230103	70.04	3090	-29.29	20230713	1285	70.04	20230103	3090	-29.29	20230713	1285	70.04	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
127	20231207	110134	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2165	-90	5	-3.99	2684776275	1238423	22.99	2200	2220	2140	2930	1580	2255	2167.78	1.11	0	-52429	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5205	23.03	3.97	12	0.52	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
128	20231207	100137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2155	-100	5	-4.43	2037224990	937760	17.41	2200	2220	2140	2930	1580	2255	2172.29	1.11	0	-86853	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5181	22.93	3.95	12	0.39	94.00	545.00	3090	20230713	-30.26	1285	20230103	67.70	3090	-30.26	20230713	1285	67.70	20230103	3090	-30.26	20230713	1285	67.70	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
129	20231207	090138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2165	-90	5	-3.99	492755555	224792	4.17	2200	2220	2155	2930	1580	2255	2191.59	1.11	0	-29318	2371	2312	2211	2152	2051	2262	2102	1202	675	500	1440	5	1	240424899	5205	23.03	3.97	12	0.09	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.62	N	003280	500	1202 억	2680402	N	N	192	N	N
130	20231206	160135	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2255	-80	5	-3.43	11592509610	5263812	76.13	2265	2270	2110	3035	1635	2335	2201.95	0.85	0	566563	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5422	23.99	4.14	12	2.19	94.00	545.00	3090	20230713	-27.02	1285	20230103	75.49	3090	-27.02	20230713	1285	75.49	20230103	3090	-27.02	20230713	1285	75.49	20230103	0.51	N	003280	500	1202 억	2054031	N	N	192	N	N
131	20231206	150138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2210	-125	5	-5.35	9769403340	4446721	64.31	2265	2270	2110	3035	1635	2335	2196.97	0.85	0	525081	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5313	23.51	4.06	12	1.85	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
132	20231206	140136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2230	-105	5	-4.50	8831090305	4024154	58.20	2265	2270	2110	3035	1635	2335	2194.50	0.85	0	466224	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5361	23.72	4.09	12	1.67	94.00	545.00	3090	20230713	-27.83	1285	20230103	73.54	3090	-27.83	20230713	1285	73.54	20230103	3090	-27.83	20230713	1285	73.54	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
133	20231206	130137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2240	-95	5	-4.07	8313320780	3794146	54.88	2265	2270	2110	3035	1635	2335	2191.07	0.85	0	471218	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5386	23.83	4.11	12	1.58	94.00	545.00	3090	20230713	-27.51	1285	20230103	74.32	3090	-27.51	20230713	1285	74.32	20230103	3090	-27.51	20230713	1285	74.32	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
134	20231206	120136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2255	-80	5	-3.43	7718904120	3528641	51.04	2265	2270	2110	3035	1635	2335	2187.48	0.85	0	359769	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5422	23.99	4.14	12	1.47	94.00	545.00	3090	20230713	-27.02	1285	20230103	75.49	3090	-27.02	20230713	1285	75.49	20230103	3090	-27.02	20230713	1285	75.49	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
135	20231206	110138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2235	-100	5	-4.28	6663918405	3058678	44.24	2265	2270	2110	3035	1635	2335	2178.66	0.85	0	356878	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5373	23.78	4.10	12	1.27	94.00	545.00	3090	20230713	-27.67	1285	20230103	73.93	3090	-27.67	20230713	1285	73.93	20230103	3090	-27.67	20230713	1285	73.93	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
136	20231206	100137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2160	-175	5	-7.49	5313195895	2446031	35.38	2265	2270	2110	3035	1635	2335	2172.13	0.85	0	291598	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5193	22.98	3.96	12	1.02	94.00	545.00	3090	20230713	-30.10	1285	20230103	68.09	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1285	68.09	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
137	20231206	090137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2210	-125	5	-5.35	774158035	347834	5.03	2265	2270	2180	3035	1635	2335	2225.48	0.85	0	-48735	2571	2452	2366	2247	2161	2410	2205	1202	700	500	1490	5	1	240424899	5313	23.51	4.06	12	0.14	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.51	N	003280	500	1202 억	2054031	N	N	68	N	N
138	20231205	160137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2335	-220	5	-8.61	16012323480	6815858	11.92	2480	2485	2280	3320	1790	2555	2349.22	0.68	0	472870	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5614	24.84	4.28	12	2.83	94.00	545.00	3090	20230713	-24.43	1285	20230103	81.71	3090	-24.43	20230713	1285	81.71	20230103	3090	-24.43	20230713	1285	81.71	20230103	0.28	N	003280	500	1202 억	1644362	N	N	68	N	N
139	20231205	150137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2320	-235	5	-9.20	14577625090	6196467	10.84	2480	2485	2280	3320	1790	2555	2352.48	0.68	0	383822	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5578	24.68	4.26	12	2.58	94.00	545.00	3090	20230713	-24.92	1285	20230103	80.54	3090	-24.92	20230713	1285	80.54	20230103	3090	-24.92	20230713	1285	80.54	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
140	20231205	140138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	-205	5	-8.02	12953656365	5498287	9.62	2480	2485	2280	3320	1790	2555	2355.84	0.68	0	348434	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5650	25.00	4.31	12	2.29	94.00	545.00	3090	20230713	-23.95	1285	20230103	82.88	3090	-23.95	20230713	1285	82.88	20230103	3090	-23.95	20230713	1285	82.88	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
141	20231205	130137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-195	5	-7.63	11911175530	5055550	8.84	2480	2485	2280	3320	1790	2555	2355.95	0.68	0	301701	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5674	25.11	4.33	12	2.10	94.00	545.00	3090	20230713	-23.62	1285	20230103	83.66	3090	-23.62	20230713	1285	83.66	20230103	3090	-23.62	20230713	1285	83.66	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
142	20231205	120137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	-210	5	-8.22	10642221390	4518898	7.90	2480	2485	2280	3320	1790	2555	2354.93	0.68	0	285278	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5638	24.95	4.30	12	1.88	94.00	545.00	3090	20230713	-24.11	1285	20230103	82.49	3090	-24.11	20230713	1285	82.49	20230103	3090	-24.11	20230713	1285	82.49	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
143	20231205	110137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2330	-225	5	-8.81	9143635460	3880310	6.79	2480	2485	2280	3320	1790	2555	2356.28	0.68	0	247879	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5602	24.79	4.28	12	1.61	94.00	545.00	3090	20230713	-24.60	1285	20230103	81.32	3090	-24.60	20230713	1285	81.32	20230103	3090	-24.60	20230713	1285	81.32	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
144	20231205	100136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2325	-230	5	-9.00	7510456485	3180919	5.56	2480	2485	2280	3320	1790	2555	2360.93	0.68	0	137553	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5590	24.73	4.27	12	1.32	94.00	545.00	3090	20230713	-24.76	1285	20230103	80.93	3090	-24.76	20230713	1285	80.93	20230103	3090	-24.76	20230713	1285	80.93	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
145	20231205	090135	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	-145	5	-5.68	1215005055	494877	0.87	2480	2485	2410	3320	1790	2555	2454.61	0.68	0	27482	2958	2756	2518	2316	2078	2857	2417	1202	765	500	1630	5	1	240424899	5794	25.64	4.42	12	0.21	94.00	545.00	3090	20230713	-22.01	1285	20230103	87.55	3090	-22.01	20230713	1285	87.55	20230103	3090	-22.01	20230713	1285	87.55	20230103	0.28	N	003280	500	1202 억	1644362	N	N	60	N	N
146	20231204	160137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2555	295	2	13.05	146185682825	56792467	248.80	2285	2720	2280	2935	1585	2260	2574.05	0.89	0	-489454	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6143	27.18	4.69	12	23.62	94.00	545.00	3090	20230713	-17.31	1285	20230103	98.83	3090	-17.31	20230713	1285	98.83	20230103	3090	-17.31	20230713	1285	98.83	20230103	0.61	N	003280	500	1202 억	2145178	N	N	60	N	N
147	20231204	150137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	285	2	12.61	140236050410	54475289	238.65	2285	2720	2280	2935	1585	2260	2574.31	0.89	0	-492021	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6119	27.07	4.67	12	22.66	94.00	545.00	3090	20230713	-17.64	1285	20230103	98.05	3090	-17.64	20230713	1285	98.05	20230103	3090	-17.64	20230713	1285	98.05	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
148	20231204	140137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	270	2	11.95	132891495575	51601840	226.06	2285	2720	2280	2935	1585	2260	2575.33	0.89	0	-496598	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6083	26.91	4.64	12	21.46	94.00	545.00	3090	20230713	-18.12	1285	20230103	96.89	3090	-18.12	20230713	1285	96.89	20230103	3090	-18.12	20230713	1285	96.89	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
149	20231204	130136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2560	300	2	13.27	128249385510	49777730	218.07	2285	2720	2280	2935	1585	2260	2576.44	0.89	0	-583435	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6155	27.23	4.70	12	20.70	94.00	545.00	3090	20230713	-17.15	1285	20230103	99.22	3090	-17.15	20230713	1285	99.22	20230103	3090	-17.15	20230713	1285	99.22	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
150	20231204	120136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2585	325	2	14.38	120122663190	46602413	204.16	2285	2720	2280	2935	1585	2260	2577.61	0.89	0	-527903	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6215	27.50	4.74	12	19.38	94.00	545.00	3090	20230713	-16.34	1285	20230103	101.17	3090	-16.34	20230713	1285	101.17	20230103	3090	-16.34	20230713	1285	101.17	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
151	20231204	110136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2615	355	2	15.71	94369082510	36866330	161.51	2285	2695	2280	2935	1585	2260	2559.76	0.89	0	-472966	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6287	27.82	4.80	12	15.33	94.00	545.00	3090	20230713	-15.37	1285	20230103	103.50	3090	-15.37	20230713	1285	103.50	20230103	3090	-15.37	20230713	1285	103.50	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
152	20231204	100136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2560	300	2	13.27	63051842615	24934865	109.24	2285	2660	2280	2935	1585	2260	2528.66	0.89	0	-294549	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	6155	27.23	4.70	12	10.37	94.00	545.00	3090	20230713	-17.15	1285	20230103	99.22	3090	-17.15	20230713	1285	99.22	20230103	3090	-17.15	20230713	1285	99.22	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
153	20231204	090135	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	90	2	3.98	1965347525	843315	3.69	2285	2385	2280	2935	1585	2260	2330.51	0.89	0	26619	2526	2392	2291	2157	2056	2460	2225	1202	675	500	1440	5	1	240424899	5650	25.00	4.31	12	0.35	94.00	545.00	3090	20230713	-23.95	1285	20230103	82.88	3090	-23.95	20230713	1285	82.88	20230103	3090	-23.95	20230713	1285	82.88	20230103	0.61	N	003280	500	1202 억	2145178	N	N	593	N	N
154	20231201	160136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2260	50	2	2.26	52411325215	22588406	40.87	2230	2425	2190	2870	1550	2210	2320.61	0.84	0	98363	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5434	24.04	4.15	12	9.40	94.00	545.00	3090	20230713	-26.86	1285	20230103	75.88	3090	-26.86	20230713	1285	75.88	20230103	3090	-26.86	20230713	1285	75.88	20230103	0.55	N	003280	500	1202 억	2012306	N	N	593	N	N
155	20231201	150136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2240	30	2	1.36	50935212970	21932045	39.69	2230	2425	2190	2870	1550	2210	2322.68	0.84	0	-151635	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5386	23.83	4.11	12	9.12	94.00	545.00	3090	20230713	-27.51	1285	20230103	74.32	3090	-27.51	20230713	1285	74.32	20230103	3090	-27.51	20230713	1285	74.32	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N
156	20231201	140136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2235	25	2	1.13	48941209720	21043239	38.08	2230	2425	2190	2870	1550	2210	2326.03	0.84	0	-392034	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5373	23.78	4.10	12	8.75	94.00	545.00	3090	20230713	-27.67	1285	20230103	73.93	3090	-27.67	20230713	1285	73.93	20230103	3090	-27.67	20230713	1285	73.93	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N
157	20231201	130135	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2275	65	2	2.94	45683479015	19580442	35.43	2230	2425	2190	2870	1550	2210	2333.45	0.84	0	-502157	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5470	24.20	4.17	12	8.14	94.00	545.00	3090	20230713	-26.38	1285	20230103	77.04	3090	-26.38	20230713	1285	77.04	20230103	3090	-26.38	20230713	1285	77.04	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N
158	20231201	120136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2310	100	2	4.52	42779606665	18306721	33.13	2230	2425	2190	2870	1550	2210	2337.19	0.84	0	-516496	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5554	24.57	4.24	12	7.61	94.00	545.00	3090	20230713	-25.24	1285	20230103	79.77	3090	-25.24	20230713	1285	79.77	20230103	3090	-25.24	20230713	1285	79.77	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N
159	20231201	110135	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2295	85	2	3.85	37178388670	15915362	28.80	2230	2425	2190	2870	1550	2210	2336.42	0.84	0	-503263	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5518	24.41	4.21	12	6.62	94.00	545.00	3090	20230713	-25.73	1285	20230103	78.60	3090	-25.73	20230713	1285	78.60	20230103	3090	-25.73	20230713	1285	78.60	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N
160	20231201	100136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2290	80	2	3.62	30260979500	12933607	23.40	2230	2425	2190	2870	1550	2210	2340.24	0.84	0	-504886	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5506	24.36	4.20	12	5.38	94.00	545.00	3090	20230713	-25.89	1285	20230103	78.21	3090	-25.89	20230713	1285	78.21	20230103	3090	-25.89	20230713	1285	78.21	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N
161	20231201	090136	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2200	-10	5	-0.45	1669513725	750909	1.36	2230	2245	2190	2870	1550	2210	2224.32	0.84	0	-296679	2702	2456	2199	1953	1696	2579	2076	1202	660	500	1410	5	1	240424899	5289	23.40	4.04	12	0.31	94.00	545.00	3090	20230713	-28.80	1285	20230103	71.21	3090	-28.80	20230713	1285	71.21	20230103	3090	-28.80	20230713	1285	71.21	20230103	0.55	N	003280	500	1202 억	2012306	N	N	117	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History