KissMeData/009070/price/prices-20231201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
3	20231229	150246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
4	20231229	140245	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
5	20231229	130246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
6	20231229	120245	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
7	20231229	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
8	20231229	100239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
9	20231229	090239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84446090	21767	47.24	3895	3900	3865	5040	2720	3880	3879.53	1.55	-1548	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		464872	N	N	6	N	00	N
10	20231228	160238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	84407140	21757	47.22	3895	3900	3865	5040	2720	3880	3879.53	1.55	0	-1906	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		466420	N	N	6	N	00	N
11	20231228	150240	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	77429030	19966	43.33	3895	3895	3865	5040	2720	3880	3878.04	1.55	0	-1884	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.07	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
12	20231228	140239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	0	3	0.00	54371545	14036	30.46	3895	3895	3865	5040	2720	3880	3873.72	1.55	0	-1582	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1164	4.43	0.47	12	0.05	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
13	20231228	130237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	0	3	0.00	48310855	12475	27.07	3895	3895	3865	5040	2720	3880	3872.61	1.55	0	-835	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1164	4.43	0.47	12	0.04	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
14	20231228	120238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3885	5	2	0.13	39696970	10253	22.25	3895	3895	3865	5040	2720	3880	3871.74	1.55	0	-736	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1166	4.43	0.47	12	0.03	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	5070	-23.37	20230109	3550	9.44	20231023	5070	-23.37	20230109	3550	9.44	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
15	20231228	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	-10	5	-0.26	30249790	7813	16.96	3895	3895	3865	5040	2720	3880	3871.73	1.55	0	-441	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1161	4.42	0.46	12	0.03	876.00	8338.00	5070	20230109	-23.67	3550	20231023	9.01	5070	-23.67	20230109	3550	9.01	20231023	5070	-23.67	20230109	3550	9.01	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
16	20231228	100237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	0	3	0.00	18848595	4869	10.57	3895	3895	3865	5040	2720	3880	3871.14	1.55	0	-262	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1164	4.43	0.47	12	0.02	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
17	20231228	090237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	15	2	0.39	4299770	1110	2.41	3895	3895	3865	5040	2720	3880	3873.67	1.55	0	-11	4030	3955	3905	3830	3780	3930	3805	150	1160	500	2870	5	1	30000000	1169	4.45	0.47	12	0.00	876.00	8338.00	5070	20230109	-23.18	3550	20231023	9.72	5070	-23.18	20230109	3550	9.72	20231023	5070	-23.18	20230109	3550	9.72	20231023	1.50	N	009070	500	150 억		466420	N	N	4	N	00	N
18	20231227	160237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-55	5	-1.40	169839925	43759	39.29	3900	3980	3855	5110	2755	3935	3881.26	1.54	0	8679	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1164	4.43	0.47	12	0.15	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.51	N	009070	500	150 억		461139	N	N	4	N	00	N
19	20231227	150238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3885	-50	5	-1.27	161132185	41511	37.27	3900	3980	3855	5110	2755	3935	3881.67	1.54	0	8646	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1166	4.43	0.47	12	0.14	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	5070	-23.37	20230109	3550	9.44	20231023	5070	-23.37	20230109	3550	9.44	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
20	20231227	140238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-55	5	-1.40	155773280	40126	36.03	3900	3980	3855	5110	2755	3935	3882.10	1.54	0	8174	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1164	4.43	0.47	12	0.13	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
21	20231227	130236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-55	5	-1.40	147539785	37995	34.11	3900	3980	3855	5110	2755	3935	3883.14	1.54	0	8184	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1164	4.43	0.47	12	0.13	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
22	20231227	120236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3885	-50	5	-1.27	146794455	37803	33.94	3900	3980	3855	5110	2755	3935	3883.14	1.54	0	8215	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1166	4.43	0.47	12	0.13	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	5070	-23.37	20230109	3550	9.44	20231023	5070	-23.37	20230109	3550	9.44	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
23	20231227	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-55	5	-1.40	114200760	29374	26.37	3900	3980	3860	5110	2755	3935	3887.82	1.54	0	6334	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1164	4.43	0.47	12	0.10	876.00	8338.00	5070	20230109	-23.47	3550	20231023	9.30	5070	-23.47	20230109	3550	9.30	20231023	5070	-23.47	20230109	3550	9.30	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
24	20231227	100237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3885	-50	5	-1.27	64528835	16534	14.84	3900	3980	3875	5110	2755	3935	3902.80	1.54	0	1574	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1166	4.43	0.47	12	0.06	876.00	8338.00	5070	20230109	-23.37	3550	20231023	9.44	5070	-23.37	20230109	3550	9.44	20231023	5070	-23.37	20230109	3550	9.44	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
25	20231227	090238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3980	45	2	1.14	13861845	3500	3.14	3900	3980	3900	5110	2755	3935	3960.53	1.54	0	-336	4085	4010	3960	3885	3835	3985	3860	150	1175	500	2910	5	1	30000000	1194	4.54	0.48	12	0.01	876.00	8338.00	5070	20230109	-21.50	3550	20231023	12.11	5070	-21.50	20230109	3550	12.11	20231023	5070	-21.50	20230109	3550	12.11	20231023	1.51	N	009070	500	150 억		461139	N	N	0	N	00	N
26	20231226	160238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3935	-130	5	-3.20	438854040	111279	159.38	4010	4035	3910	5280	2850	4065	3943.73	1.55	0	-5336	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1181	4.49	0.47	12	0.37	876.00	8338.00	5070	20230109	-22.39	3550	20231023	10.85	5070	-22.39	20230109	3550	10.85	20231023	5070	-22.39	20230109	3550	10.85	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
27	20231226	150236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3940	-125	5	-3.08	399271925	101212	144.97	4010	4035	3910	5280	2850	4065	3944.91	1.55	0	-4180	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1182	4.50	0.47	12	0.34	876.00	8338.00	5070	20230109	-22.29	3550	20231023	10.99	5070	-22.29	20230109	3550	10.99	20231023	5070	-22.29	20230109	3550	10.99	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
28	20231226	140238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3930	-135	5	-3.32	375122840	95066	136.16	4010	4035	3910	5280	2850	4065	3945.92	1.55	0	-3366	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1179	4.49	0.47	12	0.32	876.00	8338.00	5070	20230109	-22.49	3550	20231023	10.70	5070	-22.49	20230109	3550	10.70	20231023	5070	-22.49	20230109	3550	10.70	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
29	20231226	130238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	-145	5	-3.57	359920540	91194	130.62	4010	4035	3910	5280	2850	4065	3946.76	1.55	0	-2390	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1176	4.47	0.47	12	0.30	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	5070	-22.68	20230109	3550	10.42	20231023	5070	-22.68	20230109	3550	10.42	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
30	20231226	120238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	-145	5	-3.57	323121065	81800	117.16	4010	4035	3910	5280	2850	4065	3950.14	1.55	0	-1708	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1176	4.47	0.47	12	0.27	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	5070	-22.68	20230109	3550	10.42	20231023	5070	-22.68	20230109	3550	10.42	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
31	20231226	110239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	-145	5	-3.57	284793995	72026	103.16	4010	4035	3910	5280	2850	4065	3954.04	1.55	0	-955	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1176	4.47	0.47	12	0.24	876.00	8338.00	5070	20230109	-22.68	3550	20231023	10.42	5070	-22.68	20230109	3550	10.42	20231023	5070	-22.68	20230109	3550	10.42	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
32	20231226	100238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3975	-90	5	-2.21	131816215	33138	47.46	4010	4035	3945	5280	2850	4065	3977.80	1.55	0	1305	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1193	4.54	0.48	12	0.11	876.00	8338.00	5070	20230109	-21.60	3550	20231023	11.97	5070	-21.60	20230109	3550	11.97	20231023	5070	-21.60	20230109	3550	11.97	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
33	20231226	090238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4005	-60	5	-1.48	33873265	8453	12.11	4010	4020	4005	5280	2850	4065	4007.25	1.55	0	1955	4211	4137	4066	3992	3921	4102	3957	150	1215	500	3000	5	1	30000000	1202	4.57	0.48	12	0.03	876.00	8338.00	5070	20230109	-21.01	3550	20231023	12.82	5070	-21.01	20230109	3550	12.82	20231023	5070	-21.01	20230109	3550	12.82	20231023	1.52	N	009070	500	150 억		464433	N	N	0	N	00	N
34	20231222	160235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4065	0	3	0.00	282802815	69689	76.20	4070	4140	3995	5280	2850	4065	4058.07	1.57	0	-7476	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1220	4.64	0.49	12	0.23	876.00	8338.00	5200	20221220	-21.83	3550	20231023	14.51	5070	-19.82	20230109	3550	14.51	20231023	5070	-19.82	20230109	3550	14.51	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
35	20231222	150235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4075	10	2	0.25	274202155	67575	73.89	4070	4140	3995	5280	2850	4065	4057.75	1.57	0	-7471	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1223	4.65	0.49	12	0.23	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5070	-19.63	20230109	3550	14.79	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
36	20231222	140234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4080	15	2	0.37	254117125	62650	68.51	4070	4140	3995	5280	2850	4065	4056.14	1.57	0	-6938	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1224	4.66	0.49	12	0.21	876.00	8338.00	5200	20221220	-21.54	3550	20231023	14.93	5070	-19.53	20230109	3550	14.93	20231023	5070	-19.53	20230109	3550	14.93	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
37	20231222	130232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4075	10	2	0.25	239761335	59139	64.67	4070	4140	3995	5280	2850	4065	4054.20	1.57	0	-6598	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1223	4.65	0.49	12	0.20	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5070	-19.63	20230109	3550	14.79	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
38	20231222	120234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4090	25	2	0.62	222830505	55003	60.14	4070	4140	3995	5280	2850	4065	4051.24	1.57	0	-5863	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1227	4.67	0.49	12	0.18	876.00	8338.00	5200	20221220	-21.35	3550	20231023	15.21	5070	-19.33	20230109	3550	15.21	20231023	5070	-19.33	20230109	3550	15.21	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
39	20231222	110234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4130	65	2	1.60	199973060	49434	54.05	4070	4140	3995	5280	2850	4065	4045.25	1.57	0	-3552	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1239	4.71	0.50	12	0.16	876.00	8338.00	5200	20221220	-20.58	3550	20231023	16.34	5070	-18.54	20230109	3550	16.34	20231023	5070	-18.54	20230109	3550	16.34	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
40	20231222	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4005	-60	5	-1.48	68136575	16906	18.49	4070	4070	4005	5280	2850	4065	4030.32	1.57	0	-79	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1202	4.57	0.48	12	0.06	876.00	8338.00	5200	20221220	-22.98	3550	20231023	12.82	5070	-21.01	20230109	3550	12.82	20231023	5070	-21.01	20230109	3550	12.82	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
41	20231222	090233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4045	-20	5	-0.49	5825065	1435	1.57	4070	4070	4045	5280	2850	4065	4059.28	1.57	0	-300	4338	4201	4128	3991	3918	4165	3955	150	1215	500	3000	5	1	30000000	1214	4.62	0.49	12	0.00	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5070	-20.22	20230109	3550	13.94	20231023	1.54	N	009070	500	150 억		470081	N	N	0	N	00	N
42	20231221	160234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4065	-125	5	-2.98	373107190	90452	103.43	4255	4265	4055	5440	2935	4190	4124.92	1.61	0	-13556	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1220	4.64	0.49	12	0.30	876.00	8338.00	5200	20221220	-21.83	3550	20231023	14.51	5070	-19.82	20230109	3550	14.51	20231023	5070	-19.82	20230109	3550	14.51	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
43	20231221	150234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4060	-130	5	-3.10	364923880	88438	101.13	4255	4265	4055	5440	2935	4190	4126.32	1.61	0	-12428	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1218	4.63	0.49	12	0.29	876.00	8338.00	5200	20221220	-21.92	3550	20231023	14.37	5070	-19.92	20230109	3550	14.37	20231023	5070	-19.92	20230109	3550	14.37	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
44	20231221	140232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4070	-120	5	-2.86	342910405	83014	94.93	4255	4265	4055	5440	2935	4190	4130.75	1.61	0	-11064	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1221	4.65	0.49	12	0.28	876.00	8338.00	5200	20221220	-21.73	3550	20231023	14.65	5070	-19.72	20230109	3550	14.65	20231023	5070	-19.72	20230109	3550	14.65	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
45	20231221	130233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4060	-130	5	-3.10	302792505	73135	83.63	4255	4265	4060	5440	2935	4190	4140.19	1.61	0	-10300	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1218	4.63	0.49	12	0.24	876.00	8338.00	5200	20221220	-21.92	3550	20231023	14.37	5070	-19.92	20230109	3550	14.37	20231023	5070	-19.92	20230109	3550	14.37	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
46	20231221	120233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4085	-105	5	-2.51	254627135	61310	70.11	4255	4265	4080	5440	2935	4190	4153.11	1.61	0	-8344	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1226	4.66	0.49	12	0.20	876.00	8338.00	5200	20221220	-21.44	3550	20231023	15.07	5070	-19.43	20230109	3550	15.07	20231023	5070	-19.43	20230109	3550	15.07	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
47	20231221	110235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4090	-100	5	-2.39	245869865	59167	67.66	4255	4265	4080	5440	2935	4190	4155.52	1.61	0	-7408	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1227	4.67	0.49	12	0.20	876.00	8338.00	5200	20221220	-21.35	3550	20231023	15.21	5070	-19.33	20230109	3550	15.21	20231023	5070	-19.33	20230109	3550	15.21	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
48	20231221	100232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4105	-85	5	-2.03	186494445	44672	51.08	4255	4265	4100	5440	2935	4190	4174.75	1.61	0	-6847	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1232	4.69	0.49	12	0.15	876.00	8338.00	5200	20221220	-21.06	3550	20231023	15.63	5070	-19.03	20230109	3550	15.63	20231023	5070	-19.03	20230109	3550	15.63	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
49	20231221	090234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4255	65	2	1.55	28538375	6724	7.69	4255	4260	4195	5440	2935	4190	4244.26	1.61	0	-2052	4353	4271	4173	4091	3993	4312	4132	150	1250	500	3100	5	1	30000000	1277	4.86	0.51	12	0.02	876.00	8338.00	5200	20221220	-18.17	3550	20231023	19.86	5070	-16.07	20230109	3550	19.86	20231023	5070	-16.07	20230109	3550	19.86	20231023	1.48	N	009070	500	150 억		482659	N	N	0	N	00	N
50	20231220	160234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4190	95	2	2.32	364407855	87371	28.98	4180	4255	4075	5320	2870	4095	4170.82	1.56	0	11416	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1257	4.78	0.50	12	0.29	876.00	8338.00	5200	20221220	-19.42	3550	20231023	18.03	5070	-17.36	20230109	3550	18.03	20231023	5200	-19.42	20221220	3550	18.03	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
51	20231220	150244	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4185	90	2	2.20	350332330	84006	27.87	4180	4255	4075	5320	2870	4095	4170.34	1.56	0	11537	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1256	4.78	0.50	12	0.28	876.00	8338.00	5200	20221220	-19.52	3550	20231023	17.89	5070	-17.46	20230109	3550	17.89	20231023	5200	-19.52	20221220	3550	17.89	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
52	20231220	140248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4185	90	2	2.20	322317010	77320	25.65	4180	4255	4075	5320	2870	4095	4168.63	1.56	0	12141	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1256	4.78	0.50	12	0.26	876.00	8338.00	5200	20221220	-19.52	3550	20231023	17.89	5070	-17.46	20230109	3550	17.89	20231023	5200	-19.52	20221220	3550	17.89	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
53	20231220	130246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4150	55	2	1.34	145307590	35209	11.68	4180	4195	4075	5320	2870	4095	4127.02	1.56	0	8204	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1245	4.74	0.50	12	0.12	876.00	8338.00	5200	20221220	-20.19	3550	20231023	16.90	5070	-18.15	20230109	3550	16.90	20231023	5200	-20.19	20221220	3550	16.90	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
54	20231220	120232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	25	2	0.61	94485895	22993	7.63	4180	4180	4075	5320	2870	4095	4109.35	1.56	0	5037	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1236	4.70	0.49	12	0.08	876.00	8338.00	5200	20221220	-20.77	3550	20231023	16.06	5070	-18.74	20230109	3550	16.06	20231023	5200	-20.77	20221220	3550	16.06	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
55	20231220	110234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4115	20	2	0.49	88093310	21438	7.11	4180	4180	4075	5320	2870	4095	4109.23	1.56	0	4148	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1235	4.70	0.49	12	0.07	876.00	8338.00	5200	20221220	-20.87	3550	20231023	15.92	5070	-18.84	20230109	3550	15.92	20231023	5200	-20.87	20221220	3550	15.92	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
56	20231220	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4125	30	2	0.73	72829625	17724	5.88	4180	4180	4075	5320	2870	4095	4109.11	1.56	0	3185	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1238	4.71	0.49	12	0.06	876.00	8338.00	5200	20221220	-20.67	3550	20231023	16.20	5070	-18.64	20230109	3550	16.20	20231023	5200	-20.67	20221220	3550	16.20	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
57	20231220	090233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	25	2	0.61	5637250	1358	0.45	4180	4180	4120	5320	2870	4095	4151.98	1.56	0	-375	4431	4262	4166	3997	3901	4215	3950	150	1225	500	3030	5	1	30000000	1236	4.70	0.49	12	0.00	876.00	8338.00	5200	20221220	-20.77	3550	20231023	16.06	5070	-18.74	20230109	3550	16.06	20231023	5200	-20.77	20221220	3550	16.06	20231023	1.50	N	009070	500	150 억		467439	N	N	0	N	00	N
58	20231219	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4095	-75	5	-1.80	1271977570	300231	155.76	4170	4335	4070	5420	2920	4170	4236.68	1.65	0	-35882	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1229	4.67	0.49	12	1.00	876.00	8338.00	5200	20221220	-21.25	3550	20231023	15.35	5070	-19.23	20230109	3550	15.35	20231023	5200	-21.25	20221220	3550	15.35	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
59	20231219	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4095	-75	5	-1.80	1242792355	293104	152.06	4170	4335	4070	5420	2920	4170	4240.11	1.65	0	-35443	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1229	4.67	0.49	12	0.98	876.00	8338.00	5200	20221220	-21.25	3550	20231023	15.35	5070	-19.23	20230109	3550	15.35	20231023	5200	-21.25	20221220	3550	15.35	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
60	20231219	140234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4105	-65	5	-1.56	1167474620	274721	142.52	4170	4335	4105	5420	2920	4170	4249.67	1.65	0	-34862	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1232	4.69	0.49	12	0.92	876.00	8338.00	5200	20221220	-21.06	3550	20231023	15.63	5070	-19.03	20230109	3550	15.63	20231023	5200	-21.06	20221220	3550	15.63	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
61	20231219	130234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4165	-5	5	-0.12	1100740130	258581	134.15	4170	4335	4160	5420	2920	4170	4256.85	1.65	0	-33130	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1250	4.75	0.50	12	0.86	876.00	8338.00	5200	20221220	-19.90	3550	20231023	17.32	5070	-17.85	20230109	3550	17.32	20231023	5200	-19.90	20221220	3550	17.32	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
62	20231219	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4200	30	2	0.72	1063207720	249576	129.48	4170	4335	4170	5420	2920	4170	4260.06	1.65	0	-31754	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1260	4.79	0.50	12	0.83	876.00	8338.00	5200	20221220	-19.23	3550	20231023	18.31	5070	-17.16	20230109	3550	18.31	20231023	5200	-19.23	20221220	3550	18.31	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
63	20231219	110234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4225	55	2	1.32	997736965	233982	121.39	4170	4335	4170	5420	2920	4170	4264.16	1.65	0	-27534	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1268	4.82	0.51	12	0.78	876.00	8338.00	5200	20221220	-18.75	3550	20231023	19.01	5070	-16.67	20230109	3550	19.01	20231023	5200	-18.75	20221220	3550	19.01	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
64	20231219	100233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4260	90	2	2.16	928925745	217711	112.95	4170	4335	4170	5420	2920	4170	4266.78	1.65	0	-24978	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1278	4.86	0.51	12	0.73	876.00	8338.00	5200	20221220	-18.08	3550	20231023	20.00	5070	-15.98	20230109	3550	20.00	20231023	5200	-18.08	20221220	3550	20.00	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
65	20231219	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4185	15	2	0.36	30537970	7293	3.78	4170	4240	4170	5420	2920	4170	4187.30	1.65	0	530	4276	4222	4126	4072	3976	4250	4100	150	1250	500	3080	5	1	30000000	1256	4.78	0.50	12	0.02	876.00	8338.00	5200	20221220	-19.52	3550	20231023	17.89	5070	-17.46	20230109	3550	17.89	20231023	5200	-19.52	20221220	3550	17.89	20231023	1.52	N	009070	500	150 억		496372	N	N	0	N	00	N
66	20231218	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4170	170	2	4.25	775906620	189345	1422.26	4080	4180	4030	5200	2800	4000	4097.21	1.68	0	-6073	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1251	4.76	0.50	12	0.63	876.00	8338.00	5200	20221220	-19.81	3550	20231023	17.46	5070	-17.75	20230109	3550	17.46	20231023	5200	-19.81	20221220	3550	17.46	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
67	20231218	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4140	140	2	3.50	606278230	148580	1116.05	4080	4155	4030	5200	2800	4000	4080.48	1.68	0	-1619	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1242	4.73	0.50	12	0.50	876.00	8338.00	5200	20221220	-20.38	3550	20231023	16.62	5070	-18.34	20230109	3550	16.62	20231023	5200	-20.38	20221220	3550	16.62	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
68	20231218	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	60	2	1.50	311866260	75990	570.80	4080	4155	4030	5200	2800	4000	4104.04	1.68	0	-3059	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1218	4.63	0.49	12	0.25	876.00	8338.00	5200	20221220	-21.92	3550	20231023	14.37	5070	-19.92	20230109	3550	14.37	20231023	5200	-21.92	20221220	3550	14.37	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
69	20231218	130232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4055	55	2	1.38	308438635	75146	564.46	4080	4155	4030	5200	2800	4000	4104.52	1.68	0	-3051	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1217	4.63	0.49	12	0.25	876.00	8338.00	5200	20221220	-22.02	3550	20231023	14.23	5070	-20.02	20230109	3550	14.23	20231023	5200	-22.02	20221220	3550	14.23	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
70	20231218	120231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4100	100	2	2.50	300379910	73159	549.53	4080	4155	4030	5200	2800	4000	4105.85	1.68	0	-3209	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1230	4.68	0.49	12	0.24	876.00	8338.00	5200	20221220	-21.15	3550	20231023	15.49	5070	-19.13	20230109	3550	15.49	20231023	5200	-21.15	20221220	3550	15.49	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
71	20231218	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4070	70	2	1.75	256844545	62476	469.29	4080	4155	4060	5200	2800	4000	4111.09	1.68	0	-1517	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1221	4.65	0.49	12	0.21	876.00	8338.00	5200	20221220	-21.73	3550	20231023	14.65	5070	-19.72	20230109	3550	14.65	20231023	5200	-21.73	20221220	3550	14.65	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
72	20231218	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4100	100	2	2.50	234858305	57092	428.84	4080	4155	4060	5200	2800	4000	4113.68	1.68	0	-1525	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1230	4.68	0.49	12	0.19	876.00	8338.00	5200	20221220	-21.15	3550	20231023	15.49	5070	-19.13	20230109	3550	15.49	20231023	5200	-21.15	20221220	3550	15.49	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
73	20231218	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4110	110	2	2.75	55741365	13613	102.25	4080	4120	4060	5200	2800	4000	4094.72	1.68	0	912	4070	4035	4010	3975	3950	4022	3962	150	1200	500	2960	5	1	30000000	1233	4.69	0.49	12	0.05	876.00	8338.00	5200	20221220	-20.96	3550	20231023	15.77	5070	-18.93	20230109	3550	15.77	20231023	5200	-20.96	20221220	3550	15.77	20231023	1.50	N	009070	500	150 억		502535	N	N	0	N	00	N
74	20231215	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	10	2	0.25	53061830	13260	76.53	4045	4045	3985	5180	2795	3990	4001.65	1.67	0	2368	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5200	20221220	-23.08	3550	20231023	12.68	5070	-21.10	20230109	3550	12.68	20231023	5200	-23.08	20221220	3550	12.68	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
75	20231215	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	5	2	0.13	38421500	9594	55.37	4045	4045	3985	5180	2795	3990	4004.75	1.67	0	2314	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1199	4.56	0.48	12	0.03	876.00	8338.00	5200	20221220	-23.17	3550	20231023	12.54	5070	-21.20	20230109	3550	12.54	20231023	5200	-23.17	20221220	3550	12.54	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
76	20231215	140232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	5	2	0.13	35387195	8835	50.99	4045	4045	3985	5180	2795	3990	4005.35	1.67	0	1953	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1199	4.56	0.48	12	0.03	876.00	8338.00	5200	20221220	-23.17	3550	20231023	12.54	5070	-21.20	20230109	3550	12.54	20231023	5200	-23.17	20221220	3550	12.54	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
77	20231215	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	10	2	0.25	31137035	7772	44.86	4045	4045	3985	5180	2795	3990	4006.32	1.67	0	1275	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1200	4.57	0.48	12	0.03	876.00	8338.00	5200	20221220	-23.08	3550	20231023	12.68	5070	-21.10	20230109	3550	12.68	20231023	5200	-23.08	20221220	3550	12.68	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
78	20231215	120231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4010	20	2	0.50	24866340	6204	35.81	4045	4045	3985	5180	2795	3990	4008.13	1.67	0	734	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1203	4.58	0.48	12	0.02	876.00	8338.00	5200	20221220	-22.88	3550	20231023	12.96	5070	-20.91	20230109	3550	12.96	20231023	5200	-22.88	20221220	3550	12.96	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
79	20231215	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4015	25	2	0.63	16721695	4172	24.08	4045	4045	3985	5180	2795	3990	4008.10	1.67	0	436	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1205	4.58	0.48	12	0.01	876.00	8338.00	5200	20221220	-22.79	3550	20231023	13.10	5070	-20.81	20230109	3550	13.10	20231023	5200	-22.79	20221220	3550	13.10	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
80	20231215	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4025	35	2	0.88	9606710	2395	13.82	4045	4045	3985	5180	2795	3990	4011.20	1.67	0	-328	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1208	4.59	0.48	12	0.01	876.00	8338.00	5200	20221220	-22.60	3550	20231023	13.38	5070	-20.61	20230109	3550	13.38	20231023	5200	-22.60	20221220	3550	13.38	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
81	20231215	090230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	55	2	1.38	1366935	338	1.95	4045	4045	4045	5180	2795	3990	4045.00	1.67	0	0	4076	4032	4001	3957	3926	4017	3942	150	1190	500	2950	5	1	30000000	1214	4.62	0.49	12	0.00	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5200	-22.21	20221220	3550	13.94	20231023	1.51	N	009070	500	150 억		500074	N	N	0	N	00	N
82	20231214	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3990	5	2	0.13	68157920	17037	42.64	4000	4045	3970	5180	2790	3985	4000.58	1.67	0	-2617	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1197	4.55	0.48	12	0.06	876.00	8338.00	5200	20221220	-23.27	3550	20231023	12.39	5070	-21.30	20230109	3550	12.39	20231023	5200	-23.27	20221220	3550	12.39	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
83	20231214	150237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4010	25	2	0.63	60019875	14999	37.54	4000	4045	3970	5180	2790	3985	4001.59	1.67	0	-2797	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1203	4.58	0.48	12	0.05	876.00	8338.00	5200	20221220	-22.88	3550	20231023	12.96	5070	-20.91	20230109	3550	12.96	20231023	5200	-22.88	20221220	3550	12.96	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
84	20231214	140237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4040	55	2	1.38	55446500	13859	34.68	4000	4045	3970	5180	2790	3985	4000.76	1.67	0	-1937	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1212	4.61	0.48	12	0.05	876.00	8338.00	5200	20221220	-22.31	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
85	20231214	130236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	15	2	0.38	48150295	12049	30.15	4000	4030	3970	5180	2790	3985	3996.21	1.67	0	-1500	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5200	20221220	-23.08	3550	20231023	12.68	5070	-21.10	20230109	3550	12.68	20231023	5200	-23.08	20221220	3550	12.68	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
86	20231214	120239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	10	2	0.25	28293755	7092	17.75	4000	4000	3970	5180	2790	3985	3989.53	1.67	0	-380	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1199	4.56	0.48	12	0.02	876.00	8338.00	5200	20221220	-23.17	3550	20231023	12.54	5070	-21.20	20230109	3550	12.54	20231023	5200	-23.17	20221220	3550	12.54	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
87	20231214	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3975	-10	5	-0.25	23792630	5963	14.92	4000	4000	3970	5180	2790	3985	3990.04	1.67	0	-315	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1193	4.54	0.48	12	0.02	876.00	8338.00	5200	20221220	-23.56	3550	20231023	11.97	5070	-21.60	20230109	3550	11.97	20231023	5200	-23.56	20221220	3550	11.97	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
88	20231214	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3975	-10	5	-0.25	8527200	2138	5.35	4000	4000	3970	5180	2790	3985	3988.40	1.67	0	-2	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1193	4.54	0.48	12	0.01	876.00	8338.00	5200	20221220	-23.56	3550	20231023	11.97	5070	-21.60	20230109	3550	11.97	20231023	5200	-23.56	20221220	3550	11.97	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
89	20231214	090221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	15	2	0.38	792000	198	0.50	4000	4000	4000	5180	2790	3985	4000.00	1.67	0	0	4075	4030	4000	3955	3925	4015	3940	150	1195	500	2940	5	1	30000000	1200	4.57	0.48	12	0.00	876.00	8338.00	5200	20221220	-23.08	3550	20231023	12.68	5070	-21.10	20230109	3550	12.68	20231023	5200	-23.08	20221220	3550	12.68	20231023	1.50	N	009070	500	150 억		502341	N	N	0	N	00	N
90	20231213	160229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3985	-50	5	-1.24	160101180	39955	140.74	4025	4045	3970	5240	2825	4035	4007.04	1.68	0	-424	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1196	4.55	0.48	12	0.13	876.00	8338.00	5200	20221220	-23.37	3550	20231023	12.25	5070	-21.40	20230109	3550	12.25	20231023	5200	-23.37	20221220	3550	12.25	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
91	20231213	150235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4005	-30	5	-0.74	116920260	29126	102.60	4025	4045	4000	5240	2825	4035	4014.29	1.68	0	-497	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1202	4.57	0.48	12	0.10	876.00	8338.00	5200	20221220	-22.98	3550	20231023	12.82	5070	-21.01	20230109	3550	12.82	20231023	5200	-22.98	20221220	3550	12.82	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
92	20231213	140236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	-15	5	-0.37	52738775	13138	46.28	4025	4045	4000	5240	2825	4035	4014.22	1.68	0	1	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1206	4.59	0.48	12	0.04	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
93	20231213	130234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	-15	5	-0.37	33448780	8329	29.34	4025	4045	4000	5240	2825	4035	4015.94	1.68	0	461	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1206	4.59	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
94	20231213	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	-15	5	-0.37	32568915	8110	28.57	4025	4045	4000	5240	2825	4035	4015.90	1.68	0	421	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1206	4.59	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
95	20231213	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	-5	5	-0.12	30937635	7704	27.14	4025	4045	4000	5240	2825	4035	4015.79	1.68	0	421	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1209	4.60	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.50	3550	20231023	13.52	5070	-20.51	20230109	3550	13.52	20231023	5200	-22.50	20221220	3550	13.52	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
96	20231213	100235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4025	-10	5	-0.25	9611535	2386	8.40	4025	4045	4025	5240	2825	4035	4028.30	1.68	0	438	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1208	4.59	0.48	12	0.01	876.00	8338.00	5200	20221220	-22.60	3550	20231023	13.38	5070	-20.61	20230109	3550	13.38	20231023	5200	-22.60	20221220	3550	13.38	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
97	20231213	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	-5	5	-0.12	752690	187	0.66	4025	4030	4025	5240	2825	4035	4025.08	1.68	0	3	4108	4071	4043	4006	3978	4090	4025	150	1205	500	2980	5	1	30000000	1209	4.60	0.48	12	0.00	876.00	8338.00	5200	20221220	-22.50	3550	20231023	13.52	5070	-20.51	20230109	3550	13.52	20231023	5200	-22.50	20221220	3550	13.52	20231023	1.52	N	009070	500	150 억		502844	N	N	0	N	00	N
98	20231212	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	5	2	0.12	114789880	28389	55.02	4020	4080	4015	5230	2825	4030	4043.47	1.66	0	3112	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1211	4.61	0.48	12	0.09	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
99	20231212	150229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	5	2	0.12	109158055	26996	52.32	4020	4080	4015	5230	2825	4030	4043.49	1.66	0	3211	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1211	4.61	0.48	12	0.09	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
100	20231212	140222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	20	2	0.50	98843635	24438	47.36	4020	4080	4015	5230	2825	4030	4044.67	1.66	0	3395	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1215	4.62	0.49	12	0.08	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
101	20231212	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4065	35	2	0.87	94372430	23331	45.22	4020	4080	4015	5230	2825	4030	4044.94	1.66	0	3260	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1220	4.64	0.49	12	0.08	876.00	8338.00	5200	20221220	-21.83	3550	20231023	14.51	5070	-19.82	20230109	3550	14.51	20231023	5200	-21.83	20221220	3550	14.51	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
102	20231212	120219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4080	50	2	1.24	86243840	21327	41.33	4020	4080	4015	5230	2825	4030	4043.88	1.66	0	2251	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1224	4.66	0.49	12	0.07	876.00	8338.00	5200	20221220	-21.54	3550	20231023	14.93	5070	-19.53	20230109	3550	14.93	20231023	5200	-21.54	20221220	3550	14.93	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
103	20231212	110220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	15	2	0.37	46283415	11479	22.25	4020	4050	4015	5230	2825	4030	4032.01	1.66	0	2374	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1214	4.62	0.49	12	0.04	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5200	-22.21	20221220	3550	13.94	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
104	20231212	100229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	15	2	0.37	29516850	7314	14.17	4020	4050	4020	5230	2825	4030	4035.66	1.66	0	2056	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1214	4.62	0.49	12	0.02	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5200	-22.21	20221220	3550	13.94	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
105	20231212	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	20	2	0.50	3530065	878	1.70	4020	4050	4020	5230	2825	4030	4020.58	1.66	0	72	4110	4070	4050	4010	3990	4060	4000	150	1200	500	2980	5	1	30000000	1215	4.62	0.49	12	0.00	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.52	N	009070	500	150 억		499355	N	N	0	N	00	N
106	20231211	160227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	-45	5	-1.10	203634490	50358	161.42	4075	4090	4030	5290	2855	4075	4043.74	1.63	282	9613	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1209	4.60	0.48	12	0.17	876.00	8338.00	5200	20221220	-22.50	3550	20231023	13.52	5070	-20.51	20230109	3550	13.52	20231023	5200	-22.50	20221220	3550	13.52	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
107	20231211	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	-25	5	-0.61	188572770	46628	149.46	4075	4090	4030	5290	2855	4075	4044.20	1.63	282	11515	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1215	4.62	0.49	12	0.16	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
108	20231211	140226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	-15	5	-0.37	175404445	43372	139.03	4075	4090	4030	5290	2855	4075	4044.19	1.63	282	11632	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1218	4.63	0.49	12	0.14	876.00	8338.00	5200	20221220	-21.92	3550	20231023	14.37	5070	-19.92	20230109	3550	14.37	20231023	5200	-21.92	20221220	3550	14.37	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
109	20231211	130227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	-25	5	-0.61	164758005	40739	130.59	4075	4090	4030	5290	2855	4075	4044.23	1.63	282	11622	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1215	4.62	0.49	12	0.14	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
110	20231211	120228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	-25	5	-0.61	116853520	28866	92.53	4075	4090	4030	5290	2855	4075	4048.14	1.63	282	5425	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1215	4.62	0.49	12	0.10	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
111	20231211	110226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4070	-5	5	-0.12	50902415	12536	40.18	4075	4090	4045	5290	2855	4075	4060.50	1.63	282	2780	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1221	4.65	0.49	12	0.04	876.00	8338.00	5200	20221220	-21.73	3550	20231023	14.65	5070	-19.72	20230109	3550	14.65	20231023	5200	-21.73	20221220	3550	14.65	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
112	20231211	100226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	-25	5	-0.61	40245115	9908	31.76	4075	4090	4050	5290	2855	4075	4061.88	1.63	282	2293	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1215	4.62	0.49	12	0.03	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
113	20231211	090227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4075	0	3	0.00	1601475	393	1.26	4075	4075	4075	5290	2855	4075	4075.00	1.63	282	0	4108	4091	4063	4046	4018	4100	4055	150	1215	500	3010	5	1	30000000	1223	4.65	0.49	12	0.00	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5200	-21.63	20221220	3550	14.79	20231023	1.52	N	009070	500	150 억		490024	N	N	0	N	00	N
114	20231208	160224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4075	40	2	0.99	126433860	31077	326.58	4035	4080	4035	5240	2825	4035	4068.41	1.63	0	-176	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1223	4.65	0.49	12	0.10	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5200	-21.63	20221220	3550	14.79	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
115	20231208	150225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4075	40	2	0.99	117156345	28800	302.65	4035	4080	4035	5240	2825	4035	4067.93	1.63	0	-238	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1223	4.65	0.49	12	0.10	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5200	-21.63	20221220	3550	14.79	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
116	20231208	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4070	35	2	0.87	93256645	22932	240.98	4035	4080	4035	5240	2825	4035	4066.66	1.63	0	-333	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1221	4.65	0.49	12	0.08	876.00	8338.00	5200	20221220	-21.73	3550	20231023	14.65	5070	-19.72	20230109	3550	14.65	20231023	5200	-21.73	20221220	3550	14.65	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
117	20231208	130223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4075	40	2	0.99	69865550	17188	180.62	4035	4080	4035	5240	2825	4035	4064.79	1.63	0	-580	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1223	4.65	0.49	12	0.06	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5200	-21.63	20221220	3550	14.79	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
118	20231208	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4070	35	2	0.87	52913660	13024	136.86	4035	4080	4035	5240	2825	4035	4062.78	1.63	0	-615	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1221	4.65	0.49	12	0.04	876.00	8338.00	5200	20221220	-21.73	3550	20231023	14.65	5070	-19.72	20230109	3550	14.65	20231023	5200	-21.73	20221220	3550	14.65	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
119	20231208	110220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	0	3	0.00	20380175	5031	52.87	4035	4075	4035	5240	2825	4035	4050.92	1.63	0	-429	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1211	4.61	0.48	12	0.02	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
120	20231208	100224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	15	2	0.37	13688030	3378	35.50	4035	4075	4035	5240	2825	4035	4052.11	1.63	0	-193	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1215	4.62	0.49	12	0.01	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
121	20231208	090223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4075	40	2	0.99	726395	179	1.88	4035	4075	4035	5240	2825	4035	4058.07	1.63	0	-2	4108	4071	4038	4001	3968	4055	3985	150	1205	500	2980	5	1	30000000	1223	4.65	0.49	12	0.00	876.00	8338.00	5200	20221220	-21.63	3550	20231023	14.79	5070	-19.63	20230109	3550	14.79	20231023	5200	-21.63	20221220	3550	14.79	20231023	1.53	N	009070	500	150 억		490024	N	N	3	N	00	N
122	20231207	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	-15	5	-0.37	38363240	9516	46.97	4050	4075	4005	5260	2835	4050	4031.45	1.63	0	-275	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1211	4.61	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.55	N	009070	500	150 억		490299	N	N	3	N	00	N
123	20231207	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	-15	5	-0.37	37063155	9194	45.38	4050	4075	4005	5260	2835	4050	4031.23	1.63	0	-263	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1211	4.61	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
124	20231207	140224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	-5	5	-0.12	29748650	7380	36.43	4050	4075	4005	5260	2835	4050	4030.98	1.63	0	-96	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1214	4.62	0.49	12	0.02	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5200	-22.21	20221220	3550	13.94	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
125	20231207	130222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	-15	5	-0.37	24636125	6113	30.18	4050	4075	4005	5260	2835	4050	4030.12	1.63	0	-460	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1211	4.61	0.48	12	0.02	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
126	20231207	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4040	-10	5	-0.25	23553705	5845	28.85	4050	4075	4005	5260	2835	4050	4029.72	1.63	0	-446	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1212	4.61	0.48	12	0.02	876.00	8338.00	5200	20221220	-22.31	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
127	20231207	110220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	-30	5	-0.74	18320905	4541	22.42	4050	4075	4005	5260	2835	4050	4034.55	1.63	0	-449	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1206	4.59	0.48	12	0.02	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
128	20231207	100222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	-15	5	-0.37	15162820	3754	18.53	4050	4075	4010	5260	2835	4050	4039.11	1.63	0	-446	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1211	4.61	0.48	12	0.01	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
129	20231207	090223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	0	3	0.00	449640	111	0.55	4050	4075	4050	5260	2835	4050	4050.81	1.63	0	-3	4123	4086	4038	4001	3953	4105	4020	150	1210	500	2990	5	1	30000000	1215	4.62	0.49	12	0.00	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.55	N	009070	500	150 억		490299	N	N	19	N	00	N
130	20231206	160218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	30	2	0.75	80451485	19938	84.31	3990	4075	3990	5220	2815	4020	4035.08	1.63	0	560	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1215	4.62	0.49	12	0.07	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.54	N	009070	500	150 억		489223	N	N	19	N	00	N
131	20231206	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	30	2	0.75	70096950	17373	73.46	3990	4075	3990	5220	2815	4020	4034.82	1.63	0	1377	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1215	4.62	0.49	12	0.06	876.00	8338.00	5200	20221220	-22.12	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
132	20231206	140221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	40	2	1.00	64977525	16107	68.11	3990	4075	3990	5220	2815	4020	4034.12	1.63	0	1625	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1218	4.63	0.49	12	0.05	876.00	8338.00	5200	20221220	-21.92	3550	20231023	14.37	5070	-19.92	20230109	3550	14.37	20231023	5200	-21.92	20221220	3550	14.37	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
133	20231206	130221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	25	2	0.62	55952090	13880	58.69	3990	4045	3990	5220	2815	4020	4031.13	1.63	0	1509	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1214	4.62	0.49	12	0.05	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5200	-22.21	20221220	3550	13.94	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
134	20231206	120219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	10	2	0.25	36548255	9071	38.36	3990	4040	3990	5220	2815	4020	4029.13	1.63	0	565	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1209	4.60	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.50	3550	20231023	13.52	5070	-20.51	20230109	3550	13.52	20231023	5200	-22.50	20221220	3550	13.52	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
135	20231206	110223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	15	2	0.37	32565860	8083	34.18	3990	4040	3990	5220	2815	4020	4028.93	1.63	0	422	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1211	4.61	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.40	3550	20231023	13.66	5070	-20.41	20230109	3550	13.66	20231023	5200	-22.40	20221220	3550	13.66	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
136	20231206	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	10	2	0.25	22034940	5467	23.12	3990	4040	3990	5220	2815	4020	4030.54	1.63	0	81	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1209	4.60	0.48	12	0.02	876.00	8338.00	5200	20221220	-22.50	3550	20231023	13.52	5070	-20.51	20230109	3550	13.52	20231023	5200	-22.50	20221220	3550	13.52	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
137	20231206	090223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4005	-15	5	-0.37	458865	115	0.49	3990	4005	3990	5220	2815	4020	3990.13	1.63	0	0	4093	4056	4003	3966	3913	4075	3985	150	1200	500	2970	5	1	30000000	1202	4.57	0.48	12	0.00	876.00	8338.00	5200	20221220	-22.98	3550	20231023	12.82	5070	-21.01	20230109	3550	12.82	20231023	5200	-22.98	20221220	3550	12.82	20231023	1.54	N	009070	500	150 억		489223	N	N	3	N	00	N
138	20231205	160222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4020	35	2	0.88	94649980	23648	48.81	3950	4040	3950	5180	2790	3985	4002.45	1.62	0	3378	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1206	4.59	0.48	12	0.08	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
139	20231205	150222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4010	25	2	0.63	91529035	22869	47.20	3950	4040	3950	5180	2790	3985	4002.32	1.62	0	3426	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1203	4.58	0.48	12	0.08	876.00	8338.00	5200	20221220	-22.88	3550	20231023	12.96	5070	-20.91	20230109	3550	12.96	20231023	5200	-22.88	20221220	3550	12.96	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
140	20231205	140223	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4040	55	2	1.38	78745720	19677	40.61	3950	4040	3950	5180	2790	3985	4001.92	1.62	0	4477	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1212	4.61	0.48	12	0.07	876.00	8338.00	5200	20221220	-22.31	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
141	20231205	130222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4000	15	2	0.38	51039345	12778	26.37	3950	4025	3950	5180	2790	3985	3994.31	1.62	0	4428	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5200	20221220	-23.08	3550	20231023	12.68	5070	-21.10	20230109	3550	12.68	20231023	5200	-23.08	20221220	3550	12.68	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
142	20231205	120222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4000	15	2	0.38	44748250	11205	23.13	3950	4025	3950	5180	2790	3985	3993.60	1.62	0	4070	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5200	20221220	-23.08	3550	20231023	12.68	5070	-21.10	20230109	3550	12.68	20231023	5200	-23.08	20221220	3550	12.68	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
143	20231205	110221	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4025	40	2	1.00	42060565	10534	21.74	3950	4025	3950	5180	2790	3985	3992.84	1.62	0	3799	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1208	4.59	0.48	12	0.04	876.00	8338.00	5200	20221220	-22.60	3550	20231023	13.38	5070	-20.61	20230109	3550	13.38	20231023	5200	-22.60	20221220	3550	13.38	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
144	20231205	100222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4020	35	2	0.88	35368000	8869	18.31	3950	4025	3950	5180	2790	3985	3987.82	1.62	0	2871	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1206	4.59	0.48	12	0.03	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
145	20231205	090219	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	3995	10	2	0.25	3595465	910	1.88	3950	3995	3950	5180	2790	3985	3951.06	1.62	0	-3	4131	4057	4011	3937	3891	4035	3915	150	1195	500	2940	5	1	30000000	1199	4.56	0.48	12	0.00	876.00	8338.00	5200	20221220	-23.17	3550	20231023	12.54	5070	-21.20	20230109	3550	12.54	20231023	5200	-23.17	20221220	3550	12.54	20231023	1.55	N	009070	500	150 억		485829	N	N	3	N	00	N
146	20231204	160221	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	3985	-55	5	-1.36	191768195	47579	121.43	4050	4085	3965	5250	2830	4040	4030.54	1.61	0	2853	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1196	4.55	0.48	12	0.16	876.00	8338.00	5200	20221220	-23.37	3550	20231023	12.25	5070	-21.40	20230109	3550	12.25	20231023	5200	-23.37	20221220	3550	12.25	20231023	1.56	N	009070	500	150 억		483485	N	N	3	N	00	N
147	20231204	150223	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4020	-20	5	-0.50	165911010	41102	104.90	4050	4085	3965	5250	2830	4040	4036.57	1.61	0	4447	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1206	4.59	0.48	12	0.14	876.00	8338.00	5200	20221220	-22.69	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
148	20231204	140221	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4045	5	2	0.12	105415625	25975	66.29	4050	4085	4010	5250	2830	4040	4058.35	1.61	0	463	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1214	4.62	0.49	12	0.09	876.00	8338.00	5200	20221220	-22.21	3550	20231023	13.94	5070	-20.22	20230109	3550	13.94	20231023	5200	-22.21	20221220	3550	13.94	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
149	20231204	130220	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4055	15	2	0.37	89648990	22065	56.31	4050	4085	4035	5250	2830	4040	4062.95	1.61	0	-438	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1217	4.63	0.49	12	0.07	876.00	8338.00	5200	20221220	-22.02	3550	20231023	14.23	5070	-20.02	20230109	3550	14.23	20231023	5200	-22.02	20221220	3550	14.23	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
150	20231204	120220	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4065	25	2	0.62	83430990	20532	52.40	4050	4085	4035	5250	2830	4040	4063.46	1.61	0	-535	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1220	4.64	0.49	12	0.07	876.00	8338.00	5200	20221220	-21.83	3550	20231023	14.51	5070	-19.82	20230109	3550	14.51	20231023	5200	-21.83	20221220	3550	14.51	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
151	20231204	110221	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4055	15	2	0.37	48955215	12058	30.77	4050	4080	4035	5250	2830	4040	4059.98	1.61	0	-1438	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1217	4.63	0.49	12	0.04	876.00	8338.00	5200	20221220	-22.02	3550	20231023	14.23	5070	-20.02	20230109	3550	14.23	20231023	5200	-22.02	20221220	3550	14.23	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
152	20231204	100220	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4055	15	2	0.37	19827275	4889	12.48	4050	4080	4035	5250	2830	4040	4055.49	1.61	0	-789	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1217	4.63	0.49	12	0.02	876.00	8338.00	5200	20221220	-22.02	3550	20231023	14.23	5070	-20.02	20230109	3550	14.23	20231023	5200	-22.02	20221220	3550	14.23	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
153	20231204	090220	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	4040	0	3	0.00	2446500	605	1.54	4050	4050	4040	5250	2830	4040	4043.80	1.61	0	-206	4110	4075	4040	4005	3970	4092	4022	150	1210	500	2980	5	1	30000000	1212	4.61	0.48	12	0.00	876.00	8338.00	5200	20221220	-22.31	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.56	N	009070	500	150 억		483485	N	N	0	N	00	N
154	20231201	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4040	40	2	1.00	157130360	38919	138.74	4010	4075	4005	5200	2800	4000	4037.36	1.59	0	6330	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1212	4.61	0.48	12	0.13	876.00	8338.00	5220	20221129	-22.61	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
155	20231201	150221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4040	40	2	1.00	147917585	36636	130.60	4010	4075	4005	5200	2800	4000	4037.49	1.59	0	6607	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1212	4.61	0.48	12	0.12	876.00	8338.00	5220	20221129	-22.61	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
156	20231201	140220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	20	2	0.50	133947690	33159	118.21	4010	4075	4005	5200	2800	4000	4039.56	1.59	0	6667	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1206	4.59	0.48	12	0.11	876.00	8338.00	5220	20221129	-22.99	3550	20231023	13.24	5070	-20.71	20230109	3550	13.24	20231023	5200	-22.69	20221220	3550	13.24	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
157	20231201	130219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4040	40	2	1.00	107421270	26588	94.78	4010	4075	4005	5200	2800	4000	4040.22	1.59	0	5351	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1212	4.61	0.48	12	0.09	876.00	8338.00	5220	20221129	-22.61	3550	20231023	13.80	5070	-20.32	20230109	3550	13.80	20231023	5200	-22.31	20221220	3550	13.80	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
158	20231201	120221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	60	2	1.50	97314870	24101	85.92	4010	4060	4005	5200	2800	4000	4037.79	1.59	0	5222	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1218	4.63	0.49	12	0.08	876.00	8338.00	5220	20221129	-22.22	3550	20231023	14.37	5070	-19.92	20230109	3550	14.37	20231023	5200	-21.92	20221220	3550	14.37	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
159	20231201	110219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	50	2	1.25	73501765	18225	64.97	4010	4060	4005	5200	2800	4000	4033.02	1.59	0	4529	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1215	4.62	0.49	12	0.06	876.00	8338.00	5220	20221129	-22.41	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
160	20231201	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	50	2	1.25	50525270	12544	44.72	4010	4050	4005	5200	2800	4000	4027.84	1.59	0	3067	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1215	4.62	0.49	12	0.04	876.00	8338.00	5220	20221129	-22.41	3550	20231023	14.08	5070	-20.12	20230109	3550	14.08	20231023	5200	-22.12	20221220	3550	14.08	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N
161	20231201	090218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4015	15	2	0.38	2510375	626	2.23	4010	4015	4010	5200	2800	4000	4010.18	1.59	0	-204	4086	4042	3996	3952	3906	4065	3975	150	1200	500	2960	5	1	30000000	1205	4.58	0.48	12	0.00	876.00	8338.00	5220	20221129	-23.08	3550	20231023	13.10	5070	-20.81	20230109	3550	13.10	20231023	5200	-22.79	20221220	3550	13.10	20231023	1.57	N	009070	500	150 억		477448	N	N	0	N	00	N