KissMeData/298690/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
3	20231229	151213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
4	20231229	141212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
5	20231229	131214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
6	20231229	121216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
7	20231229	111120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
8	20231229	101133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
9	20231229	091132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1919939970	638149	366.43	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.55	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
10	20231228	161120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1912172310	635620	364.98	2850	3085	2850	3750	2020	2885	3007.92	1.49	153005	158690	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.54	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	868679	N	N	63	N	N
11	20231228	151129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	165	2	5.72	1840234050	612096	351.47	2850	3085	2850	3750	2020	2885	3006.45	1.49	151096	154921	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3558	-1.68	2.79	12	0.52	-1819.00	1092.00	4780	20230130	-36.19	2260	20231024	34.96	4780	-36.19	20230130	2260	34.96	20231024	4780	-36.19	20230130	2260	34.96	20231024	N	298690	1000	1166 억	866770	N	N	15	N	N
12	20231228	141119	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	170	2	5.89	1470967620	490661	281.74	2850	3085	2850	3750	2020	2885	2997.93	1.46	133028	134453	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3563	-1.68	2.80	12	0.42	-1819.00	1092.00	4780	20230130	-36.09	2260	20231024	35.18	4780	-36.09	20230130	2260	35.18	20231024	4780	-36.09	20230130	2260	35.18	20231024	N	298690	1000	1166 억	848702	N	N	15	N	N
13	20231228	131118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	175	2	6.07	1241035945	415622	238.66	2850	3060	2850	3750	2020	2885	2985.97	1.45	129228	129355	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3569	-1.68	2.80	12	0.36	-1819.00	1092.00	4780	20230130	-35.98	2260	20231024	35.40	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2260	35.40	20231024	N	298690	1000	1166 억	844902	N	N	15	N	N
14	20231228	121122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	135	2	4.68	867725880	292511	167.96	2850	3030	2850	3750	2020	2885	2966.47	1.36	78740	78686	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3523	-1.66	2.77	12	0.25	-1819.00	1092.00	4780	20230130	-36.82	2260	20231024	33.63	4780	-36.82	20230130	2260	33.63	20231024	4780	-36.82	20230130	2260	33.63	20231024	N	298690	1000	1166 억	794414	N	N	15	N	N
15	20231228	111126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	75	2	2.60	466918125	158840	91.21	2850	2975	2850	3750	2020	2885	2939.55	1.28	29821	29023	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3453	-1.63	2.71	12	0.14	-1819.00	1092.00	4780	20230130	-38.08	2260	20231024	30.97	4780	-38.08	20230130	2260	30.97	20231024	4780	-38.08	20230130	2260	30.97	20231024	N	298690	1000	1166 억	745495	N	N	15	N	N
16	20231228	101121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	50	2	1.73	186688730	63968	36.73	2850	2935	2850	3750	2020	2885	2918.47	1.27	22226	20628	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3423	-1.61	2.69	12	0.05	-1819.00	1092.00	4780	20230130	-38.60	2260	20231024	29.87	4780	-38.60	20230130	2260	29.87	20231024	4780	-38.60	20230130	2260	29.87	20231024	N	298690	1000	1166 억	737900	N	N	15	N	N
17	20231228	091125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	10	2	0.35	4750900	1659	0.95	2850	2905	2850	3750	2020	2885	2863.71	1.23	156	156	2948	2916	2873	2841	2798	2895	2820	1166	865	1000	1960	5	1	116640000	3377	-1.59	2.65	12	0.00	-1819.00	1092.00	4780	20230130	-39.44	2260	20231024	28.10	4780	-39.44	20230130	2260	28.10	20231024	4780	-39.44	20230130	2260	28.10	20231024	N	298690	1000	1166 억	715830	N	N	15	N	N
18	20231227	161109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-20	5	-0.69	492948525	171604	76.33	2905	2905	2830	3775	2035	2905	2872.56	1.23	33852	34675	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3365	-1.59	2.64	12	0.15	-1819.00	1092.00	4780	20230130	-39.64	2245	20221222	28.51	4780	-39.64	20230130	2260	27.65	20231024	4780	-39.64	20230130	2260	27.65	20231024	N	298690	1000	1166 억	715674	N	N	15	N	N
19	20231227	151125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-20	5	-0.69	480921355	167434	74.47	2905	2905	2830	3775	2035	2905	2872.28	1.23	33875	34668	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3365	-1.59	2.64	12	0.14	-1819.00	1092.00	4780	20230130	-39.64	2245	20221222	28.51	4780	-39.64	20230130	2260	27.65	20231024	4780	-39.64	20230130	2260	27.65	20231024	N	298690	1000	1166 억	715697	N	N	20	N	N
20	20231227	141119	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-20	5	-0.69	449408840	156487	69.60	2905	2905	2830	3775	2035	2905	2871.84	1.22	31475	32345	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3365	-1.59	2.64	12	0.13	-1819.00	1092.00	4780	20230130	-39.64	2245	20221222	28.51	4780	-39.64	20230130	2260	27.65	20231024	4780	-39.64	20230130	2260	27.65	20231024	N	298690	1000	1166 억	713297	N	N	20	N	N
21	20231227	131111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-20	5	-0.69	414442890	144352	64.21	2905	2905	2830	3775	2035	2905	2871.03	1.22	31321	31802	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3365	-1.59	2.64	12	0.12	-1819.00	1092.00	4780	20230130	-39.64	2245	20221222	28.51	4780	-39.64	20230130	2260	27.65	20231024	4780	-39.64	20230130	2260	27.65	20231024	N	298690	1000	1166 억	713143	N	N	20	N	N
22	20231227	121112	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-20	5	-0.69	362800360	126414	56.23	2905	2905	2830	3775	2035	2905	2869.91	1.22	32027	32507	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3365	-1.59	2.64	12	0.11	-1819.00	1092.00	4780	20230130	-39.64	2245	20221222	28.51	4780	-39.64	20230130	2260	27.65	20231024	4780	-39.64	20230130	2260	27.65	20231024	N	298690	1000	1166 억	713849	N	N	20	N	N
23	20231227	111122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-15	5	-0.52	323779780	112839	50.19	2905	2905	2830	3775	2035	2905	2869.37	1.22	28831	29311	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3371	-1.59	2.65	12	0.10	-1819.00	1092.00	4780	20230130	-39.54	2245	20221222	28.73	4780	-39.54	20230130	2260	27.88	20231024	4780	-39.54	20230130	2260	27.88	20231024	N	298690	1000	1166 억	710653	N	N	20	N	N
24	20231227	101119	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-25	5	-0.86	274761285	95819	42.62	2905	2905	2830	3775	2035	2905	2867.46	1.20	18771	18039	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3359	-1.58	2.64	12	0.08	-1819.00	1092.00	4780	20230130	-39.75	2245	20221222	28.29	4780	-39.75	20230130	2260	27.43	20231024	4780	-39.75	20230130	2260	27.43	20231024	N	298690	1000	1166 억	700593	N	N	20	N	N
25	20231227	091123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-15	5	-0.52	33910190	11717	5.21	2905	2905	2880	3775	2035	2905	2894.01	1.18	4452	2898	2981	2942	2916	2877	2851	2930	2865	1166	870	1000	1970	5	1	116640000	3371	-1.59	2.65	12	0.01	-1819.00	1092.00	4780	20230130	-39.54	2245	20221222	28.73	4780	-39.54	20230130	2260	27.88	20231024	4780	-39.54	20230130	2260	27.88	20231024	N	298690	1000	1166 억	686274	N	N	20	N	N
26	20231226	161120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-50	5	-1.69	652134870	224418	119.90	2955	2955	2890	3840	2070	2955	2905.89	1.17	-66337	-110497	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3388	-1.60	2.66	12	0.19	-1819.00	1092.00	4780	20230130	-39.23	2185	20221221	32.95	4780	-39.23	20230130	2260	28.54	20231024	4780	-39.23	20230130	2260	28.54	20231024	N	298690	1000	1166 억	681822	N	N	20	N	N
27	20231226	151120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-65	5	-2.20	611392410	210347	112.39	2955	2955	2890	3840	2070	2955	2906.59	1.17	-63370	-106209	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3371	-1.59	2.65	12	0.18	-1819.00	1092.00	4780	20230130	-39.54	2185	20221221	32.27	4780	-39.54	20230130	2260	27.88	20231024	4780	-39.54	20230130	2260	27.88	20231024	N	298690	1000	1166 억	684789	N	N	151	N	N
28	20231226	141122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-50	5	-1.69	511047800	175707	93.88	2955	2955	2890	3840	2070	2955	2908.52	1.19	-51692	-84372	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3388	-1.60	2.66	12	0.15	-1819.00	1092.00	4780	20230130	-39.23	2185	20221221	32.95	4780	-39.23	20230130	2260	28.54	20231024	4780	-39.23	20230130	2260	28.54	20231024	N	298690	1000	1166 억	696467	N	N	151	N	N
29	20231226	131120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-55	5	-1.86	415220515	142642	76.21	2955	2955	2890	3840	2070	2955	2910.92	1.20	-49563	-72477	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3383	-1.59	2.66	12	0.12	-1819.00	1092.00	4780	20230130	-39.33	2185	20221221	32.72	4780	-39.33	20230130	2260	28.32	20231024	4780	-39.33	20230130	2260	28.32	20231024	N	298690	1000	1166 억	698596	N	N	151	N	N
30	20231226	121120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-55	5	-1.86	317096625	108767	58.11	2955	2955	2895	3840	2070	2955	2915.37	1.21	-41888	-54622	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3383	-1.59	2.66	12	0.09	-1819.00	1092.00	4780	20230130	-39.33	2185	20221221	32.72	4780	-39.33	20230130	2260	28.32	20231024	4780	-39.33	20230130	2260	28.32	20231024	N	298690	1000	1166 억	706271	N	N	151	N	N
31	20231226	111125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-35	5	-1.18	221602840	75878	40.54	2955	2955	2900	3840	2070	2955	2920.51	1.23	-30678	-33230	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3406	-1.61	2.67	12	0.07	-1819.00	1092.00	4780	20230130	-38.91	2185	20221221	33.64	4780	-38.91	20230130	2260	29.20	20231024	4780	-38.91	20230130	2260	29.20	20231024	N	298690	1000	1166 억	717481	N	N	151	N	N
32	20231226	101118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-35	5	-1.18	139591395	47746	25.51	2955	2955	2900	3840	2070	2955	2923.62	1.25	-18677	-18612	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3406	-1.61	2.67	12	0.04	-1819.00	1092.00	4780	20230130	-38.91	2185	20221221	33.64	4780	-38.91	20230130	2260	29.20	20231024	4780	-38.91	20230130	2260	29.20	20231024	N	298690	1000	1166 억	729482	N	N	151	N	N
33	20231226	091120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-25	5	-0.85	25918350	8825	4.72	2955	2955	2920	3840	2070	2955	2936.90	1.28	-3240	-3237	3011	2982	2946	2917	2881	2997	2932	1166	885	1000	2000	5	1	116640000	3418	-1.61	2.68	12	0.01	-1819.00	1092.00	4780	20230130	-38.70	2185	20221221	34.10	4780	-38.70	20230130	2260	29.65	20231024	4780	-38.70	20230130	2260	29.65	20231024	N	298690	1000	1166 억	744919	N	N	151	N	N
34	20231222	161103	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	10	2	0.34	545916115	185237	60.17	2940	2975	2910	3825	2065	2945	2947.12	1.28	-8074	-8166	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3447	-1.62	2.71	12	0.16	-1819.00	1092.00	4780	20230130	-38.18	2185	20221221	35.24	4780	-38.18	20230130	2260	30.75	20231024	4780	-38.18	20230130	2245	31.63	20221222	N	298690	1000	1166 억	748159	N	N	151	N	N
35	20231222	151101	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	5	2	0.17	524629370	178017	57.83	2940	2975	2910	3825	2065	2945	2947.07	1.28	-8728	-8750	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3441	-1.62	2.70	12	0.15	-1819.00	1092.00	4780	20230130	-38.28	2185	20221221	35.01	4780	-38.28	20230130	2260	30.53	20231024	4780	-38.28	20230130	2245	31.40	20221222	N	298690	1000	1166 억	747505	N	N	2	N	N
36	20231222	141059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	5	2	0.17	350653710	119063	38.68	2940	2975	2910	3825	2065	2945	2945.11	1.30	293	99	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3441	-1.62	2.70	12	0.10	-1819.00	1092.00	4780	20230130	-38.28	2185	20221221	35.01	4780	-38.28	20230130	2260	30.53	20231024	4780	-38.28	20230130	2245	31.40	20221222	N	298690	1000	1166 억	756526	N	N	2	N	N
37	20231222	131059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	5	2	0.17	289626360	98351	31.95	2940	2975	2910	3825	2065	2945	2944.82	1.29	-4621	-4661	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3441	-1.62	2.70	12	0.08	-1819.00	1092.00	4780	20230130	-38.28	2185	20221221	35.01	4780	-38.28	20230130	2260	30.53	20231024	4780	-38.28	20230130	2245	31.40	20221222	N	298690	1000	1166 억	751612	N	N	2	N	N
38	20231222	121059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	20	2	0.68	226973140	77143	25.06	2940	2970	2910	3825	2065	2945	2942.24	1.29	-1698	-1917	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3458	-1.63	2.72	12	0.07	-1819.00	1092.00	4780	20230130	-37.97	2185	20221221	35.70	4780	-37.97	20230130	2260	31.19	20231024	4780	-37.97	20230130	2245	32.07	20221222	N	298690	1000	1166 억	754535	N	N	2	N	N
39	20231222	111057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	20	2	0.68	163719070	55798	18.12	2940	2970	2910	3825	2065	2945	2934.14	1.30	-83	-302	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3458	-1.63	2.72	12	0.05	-1819.00	1092.00	4780	20230130	-37.97	2185	20221221	35.70	4780	-37.97	20230130	2260	31.19	20231024	4780	-37.97	20230130	2245	32.07	20221222	N	298690	1000	1166 억	756150	N	N	2	N	N
40	20231222	101054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-15	5	-0.51	117266130	40055	13.01	2940	2940	2910	3825	2065	2945	2927.63	1.30	-440	-652	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3418	-1.61	2.68	12	0.03	-1819.00	1092.00	4780	20230130	-38.70	2185	20221221	34.10	4780	-38.70	20230130	2260	29.65	20231024	4780	-38.70	20230130	2245	30.51	20221222	N	298690	1000	1166 억	755793	N	N	2	N	N
41	20231222	091059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-10	5	-0.34	45975325	15688	5.10	2940	2940	2910	3825	2065	2945	2930.60	1.30	-1072	-1070	3041	2992	2946	2897	2851	2970	2875	1166	880	1000	2000	5	1	116640000	3423	-1.61	2.69	12	0.01	-1819.00	1092.00	4780	20230130	-38.60	2185	20221221	34.32	4780	-38.60	20230130	2260	29.87	20231024	4780	-38.60	20230130	2245	30.73	20221222	N	298690	1000	1166 억	755161	N	N	2	N	N
42	20231221	161050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-45	5	-1.51	897827080	305832	122.01	2990	2995	2900	3885	2095	2990	2935.68	1.30	-64887	-65751	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3435	-1.62	2.70	12	0.26	-1819.00	1092.00	4780	20230130	-38.39	2180	20221219	35.09	4780	-38.39	20230130	2260	30.31	20231024	4780	-38.39	20230130	2185	34.78	20221221	N	298690	1000	1166 억	756233	N	N	2	N	N
43	20231221	151055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-50	5	-1.67	859682170	292847	116.83	2990	2995	2900	3885	2095	2990	2935.60	1.30	-64199	-64056	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3429	-1.62	2.69	12	0.25	-1819.00	1092.00	4780	20230130	-38.49	2180	20221219	34.86	4780	-38.49	20230130	2260	30.09	20231024	4780	-38.49	20230130	2185	34.55	20221221	N	298690	1000	1166 억	756921	N	N	445	N	N
44	20231221	141051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-70	5	-2.34	792841085	270067	107.74	2990	2995	2900	3885	2095	2990	2935.72	1.30	-62064	-62254	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3406	-1.61	2.67	12	0.23	-1819.00	1092.00	4780	20230130	-38.91	2180	20221219	33.94	4780	-38.91	20230130	2260	29.20	20231024	4780	-38.91	20230130	2185	33.64	20221221	N	298690	1000	1166 억	759056	N	N	445	N	N
45	20231221	131049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-80	5	-2.68	725613075	247087	98.57	2990	2995	2900	3885	2095	2990	2936.67	1.31	-59752	-59872	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3394	-1.60	2.66	12	0.21	-1819.00	1092.00	4780	20230130	-39.12	2180	20221219	33.49	4780	-39.12	20230130	2260	28.76	20231024	4780	-39.12	20230130	2185	33.18	20221221	N	298690	1000	1166 억	761368	N	N	445	N	N
46	20231221	121056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-55	5	-1.84	459992885	155981	62.23	2990	2995	2930	3885	2095	2990	2949.03	1.33	-46607	-46746	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3423	-1.61	2.69	12	0.13	-1819.00	1092.00	4780	20230130	-38.60	2180	20221219	34.63	4780	-38.60	20230130	2260	29.87	20231024	4780	-38.60	20230130	2185	34.32	20221221	N	298690	1000	1166 억	774513	N	N	445	N	N
47	20231221	111056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-50	5	-1.67	392954365	133143	53.12	2990	2995	2930	3885	2095	2990	2951.37	1.33	-46774	-46759	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3429	-1.62	2.69	12	0.11	-1819.00	1092.00	4780	20230130	-38.49	2180	20221219	34.86	4780	-38.49	20230130	2260	30.09	20231024	4780	-38.49	20230130	2185	34.55	20221221	N	298690	1000	1166 억	774346	N	N	445	N	N
48	20231221	101051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-50	5	-1.67	272862505	92299	36.82	2990	2995	2935	3885	2095	2990	2956.28	1.35	-31466	-31468	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3429	-1.62	2.69	12	0.08	-1819.00	1092.00	4780	20230130	-38.49	2180	20221219	34.86	4780	-38.49	20230130	2260	30.09	20231024	4780	-38.49	20230130	2185	34.55	20221221	N	298690	1000	1166 억	789654	N	N	445	N	N
49	20231221	091052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-35	5	-1.17	45440655	15371	6.13	2990	2995	2945	3885	2095	2990	2956.23	1.41	317	317	3070	3030	2980	2940	2890	3050	2960	1166	895	1000	2030	5	1	116640000	3447	-1.62	2.71	12	0.01	-1819.00	1092.00	4780	20230130	-38.18	2180	20221219	35.55	4780	-38.18	20230130	2260	30.75	20231024	4780	-38.18	20230130	2185	35.24	20221221	N	298690	1000	1166 억	821437	N	N	445	N	N
50	20231220	161056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	35	2	1.18	741586565	248468	73.08	2945	3020	2930	3840	2070	2955	2984.64	1.41	14651	16761	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3488	-1.64	2.74	12	0.21	-1819.00	1092.00	4780	20230130	-37.45	2165	20221216	38.11	4780	-37.45	20230130	2260	32.30	20231024	4780	-37.45	20230130	2185	36.84	20221221	N	298690	1000	1166 억	820664	N	N	445	N	N
51	20231220	151147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	30	2	1.02	685089530	229504	67.50	2945	3020	2930	3840	2070	2955	2985.09	1.41	17904	19635	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3482	-1.64	2.73	12	0.20	-1819.00	1092.00	4780	20230130	-37.55	2165	20221216	37.88	4780	-37.55	20230130	2260	32.08	20231024	4780	-37.55	20230130	2185	36.61	20221221	N	298690	1000	1166 억	823917	N	N	349	N	N
52	20231220	141208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	45	2	1.52	617145660	206732	60.80	2945	3020	2930	3840	2070	2955	2985.24	1.41	17237	17766	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3499	-1.65	2.75	12	0.18	-1819.00	1092.00	4780	20230130	-37.24	2165	20221216	38.57	4780	-37.24	20230130	2260	32.74	20231024	4780	-37.24	20230130	2185	37.30	20221221	N	298690	1000	1166 억	823250	N	N	349	N	N
53	20231220	131156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	45	2	1.52	513712330	172220	50.65	2945	3020	2930	3840	2070	2955	2982.88	1.40	12379	12529	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3499	-1.65	2.75	12	0.15	-1819.00	1092.00	4780	20230130	-37.24	2165	20221216	38.57	4780	-37.24	20230130	2260	32.74	20231024	4780	-37.24	20230130	2185	37.30	20221221	N	298690	1000	1166 억	818392	N	N	349	N	N
54	20231220	121050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	25	2	0.85	334929125	112557	33.10	2945	2990	2930	3840	2070	2955	2975.64	1.39	3211	2247	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3476	-1.64	2.73	12	0.10	-1819.00	1092.00	4780	20230130	-37.66	2165	20221216	37.64	4780	-37.66	20230130	2260	31.86	20231024	4780	-37.66	20230130	2185	36.38	20221221	N	298690	1000	1166 억	809224	N	N	349	N	N
55	20231220	111053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	20	2	0.68	228991065	77038	22.66	2945	2990	2930	3840	2070	2955	2972.44	1.39	4445	4340	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3470	-1.64	2.72	12	0.07	-1819.00	1092.00	4780	20230130	-37.76	2165	20221216	37.41	4780	-37.76	20230130	2260	31.64	20231024	4780	-37.76	20230130	2185	36.16	20221221	N	298690	1000	1166 억	810458	N	N	349	N	N
56	20231220	101055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	15	2	0.51	198235295	66683	19.61	2945	2990	2930	3840	2070	2955	2972.80	1.39	4339	4423	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3464	-1.63	2.72	12	0.06	-1819.00	1092.00	4780	20230130	-37.87	2165	20221216	37.18	4780	-37.87	20230130	2260	31.42	20231024	4780	-37.87	20230130	2185	35.93	20221221	N	298690	1000	1166 억	810352	N	N	349	N	N
57	20231220	091051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	-5	5	-0.17	63239865	21410	6.30	2945	2985	2930	3840	2070	2955	2953.75	1.40	8598	8597	3115	3035	2970	2890	2825	3002	2857	1166	885	1000	2000	5	1	116640000	3441	-1.62	2.70	12	0.02	-1819.00	1092.00	4780	20230130	-38.28	2165	20221216	36.26	4780	-38.28	20230130	2260	30.53	20231024	4780	-38.28	20230130	2185	35.01	20221221	N	298690	1000	1166 억	814611	N	N	349	N	N
58	20231219	161050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-85	5	-2.80	1005066070	339435	166.37	3050	3050	2905	3950	2130	3040	2961.00	1.38	18511	18109	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3447	-1.62	2.71	12	0.29	-1819.00	1092.00	4780	20230130	-38.18	2165	20221216	36.49	4780	-38.18	20230130	2260	30.75	20231024	4780	-38.18	20230130	2180	35.55	20221219	N	298690	1000	1166 억	806013	N	N	349	N	N
59	20231219	151055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	-90	5	-2.96	984112920	332337	162.89	3050	3050	2905	3950	2130	3040	2961.19	1.38	19176	19400	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3441	-1.62	2.70	12	0.28	-1819.00	1092.00	4780	20230130	-38.28	2165	20221216	36.26	4780	-38.28	20230130	2260	30.53	20231024	4780	-38.28	20230130	2180	35.32	20221219	N	298690	1000	1166 억	806678	N	N	44	N	N
60	20231219	141048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	-90	5	-2.96	864499305	291694	142.97	3050	3050	2905	3950	2130	3040	2963.72	1.38	18045	18192	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3441	-1.62	2.70	12	0.25	-1819.00	1092.00	4780	20230130	-38.28	2165	20221216	36.26	4780	-38.28	20230130	2260	30.53	20231024	4780	-38.28	20230130	2180	35.32	20221219	N	298690	1000	1166 억	805547	N	N	44	N	N
61	20231219	131055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-85	5	-2.80	753893670	254188	124.59	3050	3050	2905	3950	2130	3040	2965.89	1.38	17265	17434	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3447	-1.62	2.71	12	0.22	-1819.00	1092.00	4780	20230130	-38.18	2165	20221216	36.49	4780	-38.18	20230130	2260	30.75	20231024	4780	-38.18	20230130	2180	35.55	20221219	N	298690	1000	1166 억	804767	N	N	44	N	N
62	20231219	121057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-65	5	-2.14	676380875	228047	111.78	3050	3050	2905	3950	2130	3040	2965.97	1.39	20485	20654	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3470	-1.64	2.72	12	0.20	-1819.00	1092.00	4780	20230130	-37.76	2165	20221216	37.41	4780	-37.76	20230130	2260	31.64	20231024	4780	-37.76	20230130	2180	36.47	20221219	N	298690	1000	1166 억	807987	N	N	44	N	N
63	20231219	111053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-50	5	-1.64	610121135	205798	100.87	3050	3050	2905	3950	2130	3040	2964.66	1.39	23723	23886	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3488	-1.64	2.74	12	0.18	-1819.00	1092.00	4780	20230130	-37.45	2165	20221216	38.11	4780	-37.45	20230130	2260	32.30	20231024	4780	-37.45	20230130	2180	37.16	20221219	N	298690	1000	1166 억	811225	N	N	44	N	N
64	20231219	101051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-75	5	-2.47	507035210	171216	83.92	3050	3050	2905	3950	2130	3040	2961.38	1.40	26340	27778	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3458	-1.63	2.72	12	0.15	-1819.00	1092.00	4780	20230130	-37.97	2165	20221216	36.95	4780	-37.97	20230130	2260	31.19	20231024	4780	-37.97	20230130	2180	36.01	20221219	N	298690	1000	1166 억	813842	N	N	44	N	N
65	20231219	091048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-50	5	-1.64	56692350	18712	9.17	3050	3050	2990	3950	2130	3040	3029.73	1.34	-4842	-4834	3123	3081	3028	2986	2933	3055	2960	1166	910	1000	2060	5	1	116640000	3488	-1.64	2.74	12	0.02	-1819.00	1092.00	4780	20230130	-37.45	2165	20221216	38.11	4780	-37.45	20230130	2260	32.30	20231024	4780	-37.45	20230130	2180	37.16	20221219	N	298690	1000	1166 억	782660	N	N	44	N	N
66	20231218	161046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	-10	5	-0.33	614795370	203263	70.86	3050	3070	2975	3965	2135	3050	3024.63	1.35	7787	7967	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3546	-1.67	2.78	12	0.17	-1819.00	1092.00	4780	20230130	-36.40	2165	20221216	40.42	4780	-36.40	20230130	2260	34.51	20231024	4780	-36.40	20230130	2180	39.45	20221219	N	298690	1000	1166 억	787502	N	N	44	N	N
67	20231218	151049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-20	5	-0.66	571289530	188864	65.84	3050	3070	2975	3965	2135	3050	3024.87	1.35	5986	6166	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3534	-1.67	2.77	12	0.16	-1819.00	1092.00	4780	20230130	-36.61	2165	20221216	39.95	4780	-36.61	20230130	2260	34.07	20231024	4780	-36.61	20230130	2180	38.99	20221219	N	298690	1000	1166 억	785701	N	N	60	N	N
68	20231218	141052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	0	3	0.00	481597455	159360	55.56	3050	3070	2975	3965	2135	3050	3022.07	1.34	3916	4070	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3558	-1.68	2.79	12	0.14	-1819.00	1092.00	4780	20230130	-36.19	2165	20221216	40.88	4780	-36.19	20230130	2260	34.96	20231024	4780	-36.19	20230130	2180	39.91	20221219	N	298690	1000	1166 억	783631	N	N	60	N	N
69	20231218	131043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	5	2	0.16	450727730	149245	52.03	3050	3070	2975	3965	2135	3050	3020.05	1.35	7390	7578	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3563	-1.68	2.80	12	0.13	-1819.00	1092.00	4780	20230130	-36.09	2165	20221216	41.11	4780	-36.09	20230130	2260	35.18	20231024	4780	-36.09	20230130	2180	40.14	20221219	N	298690	1000	1166 억	787105	N	N	60	N	N
70	20231218	121040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-5	5	-0.16	385213075	127735	44.53	3050	3070	2975	3965	2135	3050	3015.72	1.35	7308	6793	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3552	-1.67	2.79	12	0.11	-1819.00	1092.00	4780	20230130	-36.30	2165	20221216	40.65	4780	-36.30	20230130	2260	34.73	20231024	4780	-36.30	20230130	2180	39.68	20221219	N	298690	1000	1166 억	787023	N	N	60	N	N
71	20231218	111042	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-25	5	-0.82	319465425	106018	36.96	3050	3070	2975	3965	2135	3050	3013.31	1.34	4089	4251	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3528	-1.66	2.77	12	0.09	-1819.00	1092.00	4780	20230130	-36.72	2165	20221216	39.72	4780	-36.72	20230130	2260	33.85	20231024	4780	-36.72	20230130	2180	38.76	20221219	N	298690	1000	1166 억	783804	N	N	60	N	N
72	20231218	101041	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-45	5	-1.48	263289515	87411	30.47	3050	3070	2975	3965	2135	3050	3012.09	1.35	5562	5693	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3505	-1.65	2.75	12	0.07	-1819.00	1092.00	4780	20230130	-37.13	2165	20221216	38.80	4780	-37.13	20230130	2260	32.96	20231024	4780	-37.13	20230130	2180	37.84	20221219	N	298690	1000	1166 억	785277	N	N	60	N	N
73	20231218	091038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	-10	5	-0.33	31676940	10421	3.63	3050	3070	3030	3965	2135	3050	3039.72	1.34	2514	2515	3163	3106	3068	3011	2973	3087	2992	1166	915	1000	2070	5	1	116640000	3546	-1.67	2.78	12	0.01	-1819.00	1092.00	4780	20230130	-36.40	2165	20221216	40.42	4780	-36.40	20230130	2260	34.51	20231024	4780	-36.40	20230130	2180	39.45	20221219	N	298690	1000	1166 억	782229	N	N	60	N	N
74	20231215	161041	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	-30	5	-0.97	876842765	285769	90.74	3085	3125	3030	4000	2160	3080	3068.37	1.33	8891	11393	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3558	-1.68	2.79	12	0.25	-1819.00	1092.00	4780	20230130	-36.19	2165	20221216	40.88	4780	-36.19	20230130	2260	34.96	20231024	4780	-36.19	20230130	2165	40.88	20221216	N	298690	1000	1166 억	777342	N	N	60	N	N
75	20231215	151045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-20	5	-0.65	795675475	259211	82.31	3085	3125	3030	4000	2160	3080	3069.61	1.33	8421	8221	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3569	-1.68	2.80	12	0.22	-1819.00	1092.00	4780	20230130	-35.98	2165	20221216	41.34	4780	-35.98	20230130	2260	35.40	20231024	4780	-35.98	20230130	2165	41.34	20221216	N	298690	1000	1166 억	776872	N	N	66	N	N
76	20231215	141044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3070	-10	5	-0.32	692556010	225560	71.62	3085	3125	3030	4000	2160	3080	3070.38	1.33	4991	4856	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3581	-1.69	2.81	12	0.19	-1819.00	1092.00	4780	20230130	-35.77	2165	20221216	41.80	4780	-35.77	20230130	2260	35.84	20231024	4780	-35.77	20230130	2165	41.80	20221216	N	298690	1000	1166 억	773442	N	N	66	N	N
77	20231215	131038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-5	5	-0.16	645430920	210201	66.75	3085	3125	3030	4000	2160	3080	3070.54	1.32	3606	3660	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3587	-1.69	2.82	12	0.18	-1819.00	1092.00	4780	20230130	-35.67	2165	20221216	42.03	4780	-35.67	20230130	2260	36.06	20231024	4780	-35.67	20230130	2165	42.03	20221216	N	298690	1000	1166 억	772057	N	N	66	N	N
78	20231215	121039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-5	5	-0.16	591361590	192592	61.15	3085	3125	3030	4000	2160	3080	3070.54	1.33	4508	4534	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3587	-1.69	2.82	12	0.17	-1819.00	1092.00	4780	20230130	-35.67	2165	20221216	42.03	4780	-35.67	20230130	2260	36.06	20231024	4780	-35.67	20230130	2165	42.03	20221216	N	298690	1000	1166 억	772959	N	N	66	N	N
79	20231215	111033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	10	2	0.32	527897070	172058	54.63	3085	3125	3030	4000	2160	3080	3068.13	1.33	7148	6496	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3604	-1.70	2.83	12	0.15	-1819.00	1092.00	4780	20230130	-35.36	2165	20221216	42.73	4780	-35.36	20230130	2260	36.73	20231024	4780	-35.36	20230130	2165	42.73	20221216	N	298690	1000	1166 억	775599	N	N	66	N	N
80	20231215	101038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	-15	5	-0.49	359024495	117401	37.28	3085	3125	3030	4000	2160	3080	3058.10	1.31	-7429	-7740	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3575	-1.68	2.81	12	0.10	-1819.00	1092.00	4780	20230130	-35.88	2165	20221216	41.57	4780	-35.88	20230130	2260	35.62	20231024	4780	-35.88	20230130	2165	41.57	20221216	N	298690	1000	1166 억	761022	N	N	66	N	N
81	20231215	091043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	-30	5	-0.97	108190435	35407	11.24	3085	3125	3030	4000	2160	3080	3055.62	1.31	-2203	-2405	3166	3122	3101	3057	3036	3112	3047	1166	920	1000	2090	5	1	116640000	3558	-1.68	2.79	12	0.03	-1819.00	1092.00	4780	20230130	-36.19	2165	20221216	40.88	4780	-36.19	20230130	2260	34.96	20231024	4780	-36.19	20230130	2165	40.88	20221216	N	298690	1000	1166 억	766248	N	N	66	N	N
82	20231214	161034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	-5	5	-0.16	976725445	314780	29.20	3145	3145	3080	4010	2160	3085	3102.97	1.32	21955	21469	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3593	-1.69	2.82	12	0.27	-1819.00	1092.00	4780	20230130	-35.56	2165	20221216	42.26	4780	-35.56	20230130	2260	36.28	20231024	4780	-35.56	20230130	2165	42.26	20221216	N	298690	1000	1166 억	767368	N	N	66	N	N
83	20231214	151111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	15	2	0.49	920861560	296663	27.52	3145	3145	3080	4010	2160	3085	3104.14	1.32	22094	21787	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3616	-1.70	2.84	12	0.25	-1819.00	1092.00	4780	20230130	-35.15	2165	20221216	43.19	4780	-35.15	20230130	2260	37.17	20231024	4780	-35.15	20230130	2165	43.19	20221216	N	298690	1000	1166 억	767507	N	N	1953	N	N
84	20231214	141037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3125	40	2	1.30	776722885	250210	23.21	3145	3145	3080	4010	2160	3085	3104.37	1.34	34959	35001	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3645	-1.72	2.86	12	0.21	-1819.00	1092.00	4780	20230130	-34.62	2165	20221216	44.34	4780	-34.62	20230130	2260	38.27	20231024	4780	-34.62	20230130	2165	44.34	20221216	N	298690	1000	1166 억	780372	N	N	1953	N	N
85	20231214	131107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	35	2	1.13	697960430	224942	20.86	3145	3145	3080	4010	2160	3085	3102.94	1.34	37041	37083	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3639	-1.72	2.86	12	0.19	-1819.00	1092.00	4780	20230130	-34.73	2165	20221216	44.11	4780	-34.73	20230130	2260	38.05	20231024	4780	-34.73	20230130	2165	44.11	20221216	N	298690	1000	1166 억	782454	N	N	1953	N	N
86	20231214	121126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	35	2	1.13	647752015	208820	19.37	3145	3145	3080	4010	2160	3085	3102.06	1.34	34494	34459	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3639	-1.72	2.86	12	0.18	-1819.00	1092.00	4780	20230130	-34.73	2165	20221216	44.11	4780	-34.73	20230130	2260	38.05	20231024	4780	-34.73	20230130	2165	44.11	20221216	N	298690	1000	1166 억	779907	N	N	1953	N	N
87	20231214	111059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	35	2	1.13	566141505	182716	16.95	3145	3145	3080	4010	2160	3085	3098.56	1.33	30412	31149	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3639	-1.72	2.86	12	0.16	-1819.00	1092.00	4780	20230130	-34.73	2165	20221216	44.11	4780	-34.73	20230130	2260	38.05	20231024	4780	-34.73	20230130	2165	44.11	20221216	N	298690	1000	1166 억	775825	N	N	1953	N	N
88	20231214	101025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	5	2	0.16	399882180	129080	11.97	3145	3145	3080	4010	2160	3085	3098.06	1.31	16061	16798	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3604	-1.70	2.83	12	0.11	-1819.00	1092.00	4780	20230130	-35.36	2165	20221216	42.73	4780	-35.36	20230130	2260	36.73	20231024	4780	-35.36	20230130	2165	42.73	20221216	N	298690	1000	1166 억	761474	N	N	1953	N	N
89	20231214	091005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3095	10	2	0.32	146055750	47071	4.37	3145	3145	3080	4010	2160	3085	3103.32	1.27	-3517	-2746	3351	3217	3146	3012	2941	3182	2977	1166	925	1000	2090	5	1	116640000	3610	-1.70	2.83	12	0.04	-1819.00	1092.00	4780	20230130	-35.25	2165	20221216	42.96	4780	-35.25	20230130	2260	36.95	20231024	4780	-35.25	20230130	2165	42.96	20221216	N	298690	1000	1166 억	741896	N	N	1953	N	N
90	20231213	161031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3085	-55	5	-1.75	3433301755	1074780	135.52	3215	3280	3075	4080	2200	3140	3194.44	1.28	-50956	-56329	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3598	-1.70	2.83	12	0.92	-1819.00	1092.00	4780	20230130	-35.46	2165	20221216	42.49	4780	-35.46	20230130	2260	36.50	20231024	4780	-35.46	20230130	2165	42.49	20221216	N	298690	1000	1166 억	744828	N	N	1953	N	N
91	20231213	151052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	-50	5	-1.59	3394532580	1062205	133.94	3215	3280	3075	4080	2200	3140	3195.74	1.27	-53220	-59208	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3604	-1.70	2.83	12	0.91	-1819.00	1092.00	4780	20230130	-35.36	2165	20221216	42.73	4780	-35.36	20230130	2260	36.73	20231024	4780	-35.36	20230130	2165	42.73	20221216	N	298690	1000	1166 억	742564	N	N	0	N	N
92	20231213	141051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	-10	5	-0.32	3026430365	943412	118.96	3215	3280	3125	4080	2200	3140	3207.96	1.24	-70967	-77088	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3651	-1.72	2.87	12	0.81	-1819.00	1092.00	4780	20230130	-34.52	2165	20221216	44.57	4780	-34.52	20230130	2260	38.50	20231024	4780	-34.52	20230130	2165	44.57	20221216	N	298690	1000	1166 억	724817	N	N	0	N	N
93	20231213	131057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3175	35	2	1.11	2771964300	862767	108.79	3215	3280	3150	4080	2200	3140	3212.88	1.26	-61555	-67703	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3703	-1.75	2.91	12	0.74	-1819.00	1092.00	4780	20230130	-33.58	2165	20221216	46.65	4780	-33.58	20230130	2260	40.49	20231024	4780	-33.58	20230130	2165	46.65	20221216	N	298690	1000	1166 억	734229	N	N	0	N	N
94	20231213	121051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	40	2	1.27	2688262010	836328	105.46	3215	3280	3150	4080	2200	3140	3214.36	1.26	-63742	-69899	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3709	-1.75	2.91	12	0.72	-1819.00	1092.00	4780	20230130	-33.47	2165	20221216	46.88	4780	-33.47	20230130	2260	40.71	20231024	4780	-33.47	20230130	2165	46.88	20221216	N	298690	1000	1166 억	732042	N	N	0	N	N
95	20231213	111055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3170	30	2	0.96	2438123225	757252	95.49	3215	3280	3165	4080	2200	3140	3219.70	1.25	-65397	-71412	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3697	-1.74	2.90	12	0.65	-1819.00	1092.00	4780	20230130	-33.68	2165	20221216	46.42	4780	-33.68	20230130	2260	40.27	20231024	4780	-33.68	20230130	2165	46.42	20221216	N	298690	1000	1166 억	730387	N	N	0	N	N
96	20231213	101102	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3175	35	2	1.11	2044459260	633774	79.92	3215	3280	3165	4080	2200	3140	3225.85	1.29	-44047	-49684	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3703	-1.75	2.91	12	0.54	-1819.00	1092.00	4780	20230130	-33.58	2165	20221216	46.65	4780	-33.58	20230130	2260	40.49	20231024	4780	-33.58	20230130	2165	46.65	20221216	N	298690	1000	1166 억	751737	N	N	0	N	N
97	20231213	091048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3235	95	2	3.03	1039978020	321010	40.48	3215	3280	3185	4080	2200	3140	3239.71	1.30	-38087	-44199	3273	3206	3088	3021	2903	3240	3055	1166	940	1000	2130	5	1	116640000	3773	-1.78	2.96	12	0.28	-1819.00	1092.00	4780	20230130	-32.32	2165	20221216	49.42	4780	-32.32	20230130	2260	43.14	20231024	4780	-32.32	20230130	2165	49.42	20221216	N	298690	1000	1166 억	757697	N	N	0	N	N
98	20231212	161010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3140	145	2	4.84	2433435620	782595	220.80	3005	3155	2970	3890	2100	2995	3109.42	1.36	143177	147826	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3662	-1.73	2.88	12	0.67	-1819.00	1092.00	4780	20230130	-34.31	2165	20221216	45.03	4780	-34.31	20230130	2260	38.94	20231024	4780	-34.31	20230130	2165	45.03	20221216	N	298690	1000	1166 억	795784	N	N	0	N	N
99	20231212	151017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3135	140	2	4.67	2352567145	756840	213.53	3005	3155	2970	3890	2100	2995	3108.41	1.36	141634	146233	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3657	-1.72	2.87	12	0.65	-1819.00	1092.00	4780	20230130	-34.41	2165	20221216	44.80	4780	-34.41	20230130	2260	38.72	20231024	4780	-34.41	20230130	2165	44.80	20221216	N	298690	1000	1166 억	794241	N	N	0	N	N
100	20231212	140920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3145	150	2	5.01	2089384205	672921	189.86	3005	3155	2970	3890	2100	2995	3104.95	1.34	130194	130215	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3668	-1.73	2.88	12	0.58	-1819.00	1092.00	4780	20230130	-34.21	2165	20221216	45.27	4780	-34.21	20230130	2260	39.16	20231024	4780	-34.21	20230130	2165	45.27	20221216	N	298690	1000	1166 억	782801	N	N	0	N	N
101	20231212	130924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	135	2	4.51	1821694760	587377	165.72	3005	3155	2970	3890	2100	2995	3101.41	1.31	113751	114147	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3651	-1.72	2.87	12	0.50	-1819.00	1092.00	4780	20230130	-34.52	2165	20221216	44.57	4780	-34.52	20230130	2260	38.50	20231024	4780	-34.52	20230130	2165	44.57	20221216	N	298690	1000	1166 억	766358	N	N	0	N	N
102	20231212	120914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3115	120	2	4.01	1672346200	539527	152.22	3005	3155	2970	3890	2100	2995	3099.65	1.31	110239	110765	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3633	-1.71	2.85	12	0.46	-1819.00	1092.00	4780	20230130	-34.83	2165	20221216	43.88	4780	-34.83	20230130	2260	37.83	20231024	4780	-34.83	20230130	2165	43.88	20221216	N	298690	1000	1166 억	762846	N	N	0	N	N
103	20231212	110930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	135	2	4.51	1482534620	478759	135.08	3005	3155	2970	3890	2100	2995	3096.62	1.31	109313	109717	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3651	-1.72	2.87	12	0.41	-1819.00	1092.00	4780	20230130	-34.52	2165	20221216	44.57	4780	-34.52	20230130	2260	38.50	20231024	4780	-34.52	20230130	2165	44.57	20221216	N	298690	1000	1166 억	761920	N	N	0	N	N
104	20231212	101009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3110	115	2	3.84	957621065	310592	87.63	3005	3155	2970	3890	2100	2995	3083.21	1.20	48316	48218	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3628	-1.71	2.85	12	0.27	-1819.00	1092.00	4780	20230130	-34.94	2165	20221216	43.65	4780	-34.94	20230130	2260	37.61	20231024	4780	-34.94	20230130	2165	43.65	20221216	N	298690	1000	1166 억	700923	N	N	0	N	N
105	20231212	091009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-15	5	-0.50	35297050	11804	3.33	3005	3005	2970	3890	2100	2995	2990.26	1.11	-3416	-3819	3071	3032	2956	2917	2841	3052	2937	1166	895	1000	2030	5	1	116640000	3476	-1.64	2.73	12	0.01	-1819.00	1092.00	4780	20230130	-37.66	2165	20221216	37.64	4780	-37.66	20230130	2260	31.86	20231024	4780	-37.66	20230130	2165	37.64	20221216	N	298690	1000	1166 억	649191	N	N	0	N	N
106	20231211	161012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	90	2	3.10	1037370300	351553	92.05	2905	2995	2880	3775	2035	2905	2950.77	1.12	52020	51998	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3493	-1.65	2.74	12	0.30	-1819.00	1092.00	4780	20230130	-37.34	2165	20221216	38.34	4780	-37.34	20230130	2260	32.52	20231024	4780	-37.34	20230130	2165	38.34	20221216	N	298690	1000	1166 억	652607	N	N	0	N	N
107	20231211	151008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	80	2	2.75	947515120	321521	84.18	2905	2990	2880	3775	2035	2905	2946.99	1.12	54605	53206	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3482	-1.64	2.73	12	0.28	-1819.00	1092.00	4780	20230130	-37.55	2165	20221216	37.88	4780	-37.55	20230130	2260	32.08	20231024	4780	-37.55	20230130	2165	37.88	20221216	N	298690	1000	1166 억	655192	N	N	0	N	N
108	20231211	141008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	70	2	2.41	806348810	274181	71.79	2905	2985	2880	3775	2035	2905	2940.94	1.11	44342	44299	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3470	-1.64	2.72	12	0.24	-1819.00	1092.00	4780	20230130	-37.76	2165	20221216	37.41	4780	-37.76	20230130	2260	31.64	20231024	4780	-37.76	20230130	2165	37.41	20221216	N	298690	1000	1166 억	644929	N	N	0	N	N
109	20231211	131007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	55	2	1.89	703925420	239747	62.77	2905	2970	2880	3775	2035	2905	2936.13	1.10	40417	39930	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3453	-1.63	2.71	12	0.21	-1819.00	1092.00	4780	20230130	-38.08	2165	20221216	36.72	4780	-38.08	20230130	2260	30.97	20231024	4780	-38.08	20230130	2165	36.72	20221216	N	298690	1000	1166 억	641004	N	N	0	N	N
110	20231211	121008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	60	2	2.07	589599865	201150	52.67	2905	2970	2880	3775	2035	2905	2931.15	1.09	33753	33740	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3458	-1.63	2.72	12	0.17	-1819.00	1092.00	4780	20230130	-37.97	2165	20221216	36.95	4780	-37.97	20230130	2260	31.19	20231024	4780	-37.97	20230130	2165	36.95	20221216	N	298690	1000	1166 억	634340	N	N	0	N	N
111	20231211	111004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	50	2	1.72	469236905	160467	42.02	2905	2955	2880	3775	2035	2905	2924.20	1.09	33971	33827	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3447	-1.62	2.71	12	0.14	-1819.00	1092.00	4780	20230130	-38.18	2165	20221216	36.49	4780	-38.18	20230130	2260	30.75	20231024	4780	-38.18	20230130	2165	36.49	20221216	N	298690	1000	1166 억	634558	N	N	0	N	N
112	20231211	101002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	25	2	0.86	293569735	100617	26.34	2905	2945	2880	3775	2035	2905	2917.70	1.05	11763	11762	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3418	-1.61	2.68	12	0.09	-1819.00	1092.00	4780	20230130	-38.70	2165	20221216	35.33	4780	-38.70	20230130	2260	29.65	20231024	4780	-38.70	20230130	2165	35.33	20221216	N	298690	1000	1166 억	612350	N	N	0	N	N
113	20231211	091003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	5	2	0.17	40779820	14065	3.68	2905	2915	2880	3775	2035	2905	2899.36	1.02	-4747	-4747	3028	2966	2928	2866	2828	2947	2847	1166	870	1000	1970	5	1	116640000	3394	-1.60	2.66	12	0.01	-1819.00	1092.00	4780	20230130	-39.12	2165	20221216	34.41	4780	-39.12	20230130	2260	28.76	20231024	4780	-39.12	20230130	2165	34.41	20221216	N	298690	1000	1166 억	595840	N	N	0	N	N
114	20231208	160953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-80	5	-2.68	1104691735	376474	38.99	2985	2990	2890	3880	2090	2985	2934.25	1.03	-89494	-93365	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3388	-1.60	2.66	12	0.32	-1819.00	1092.00	4780	20230130	-39.23	2165	20221216	34.18	4780	-39.23	20230130	2260	28.54	20231024	4780	-39.23	20230130	2165	34.18	20221216	N	298690	1000	1166 억	600587	N	N	56	N	N
115	20231208	150957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-75	5	-2.51	1061313810	361555	37.45	2985	2990	2890	3880	2090	2985	2935.35	1.04	-85768	-89639	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3394	-1.60	2.66	12	0.31	-1819.00	1092.00	4780	20230130	-39.12	2165	20221216	34.41	4780	-39.12	20230130	2260	28.76	20231024	4780	-39.12	20230130	2165	34.41	20221216	N	298690	1000	1166 억	604313	N	N	56	N	N
116	20231208	140955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-45	5	-1.51	922597710	313956	32.52	2985	2990	2890	3880	2090	2985	2938.55	1.05	-78768	-82716	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3429	-1.62	2.69	12	0.27	-1819.00	1092.00	4780	20230130	-38.49	2165	20221216	35.80	4780	-38.49	20230130	2260	30.09	20231024	4780	-38.49	20230130	2165	35.80	20221216	N	298690	1000	1166 억	611313	N	N	56	N	N
117	20231208	130953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-50	5	-1.68	864367035	294024	30.45	2985	2990	2890	3880	2090	2985	2939.71	1.05	-75737	-79762	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3423	-1.61	2.69	12	0.25	-1819.00	1092.00	4780	20230130	-38.60	2165	20221216	35.57	4780	-38.60	20230130	2260	29.87	20231024	4780	-38.60	20230130	2165	35.57	20221216	N	298690	1000	1166 억	614344	N	N	56	N	N
118	20231208	120950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-65	5	-2.18	651883830	221923	22.98	2985	2990	2890	3880	2090	2985	2937.34	1.06	-73555	-75480	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3406	-1.61	2.67	12	0.19	-1819.00	1092.00	4780	20230130	-38.91	2165	20221216	34.87	4780	-38.91	20230130	2260	29.20	20231024	4780	-38.91	20230130	2165	34.87	20221216	N	298690	1000	1166 억	616526	N	N	56	N	N
119	20231208	110946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-75	5	-2.51	593932440	202091	20.93	2985	2990	2890	3880	2090	2985	2938.83	1.07	-67399	-67639	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3394	-1.60	2.66	12	0.17	-1819.00	1092.00	4780	20230130	-39.12	2165	20221216	34.41	4780	-39.12	20230130	2260	28.76	20231024	4780	-39.12	20230130	2165	34.41	20221216	N	298690	1000	1166 억	622682	N	N	56	N	N
120	20231208	100956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-85	5	-2.85	453219480	153678	15.92	2985	2990	2900	3880	2090	2985	2949.04	1.11	-44229	-44546	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3383	-1.59	2.66	12	0.13	-1819.00	1092.00	4780	20230130	-39.33	2165	20221216	33.95	4780	-39.33	20230130	2260	28.32	20231024	4780	-39.33	20230130	2165	33.95	20221216	N	298690	1000	1166 억	645852	N	N	56	N	N
121	20231208	090945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-20	5	-0.67	196343985	66199	6.86	2985	2990	2935	3880	2090	2985	2965.84	1.16	-16246	-17047	3095	3040	2945	2890	2795	3067	2917	1166	895	1000	2020	5	1	116640000	3458	-1.63	2.72	12	0.06	-1819.00	1092.00	4780	20230130	-37.97	2165	20221216	36.95	4780	-37.97	20230130	2260	31.19	20231024	4780	-37.97	20230130	2165	36.95	20221216	N	298690	1000	1166 억	673835	N	N	56	N	N
122	20231207	160950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	175	2	6.23	2824717715	959260	634.00	2860	3000	2850	3650	1970	2810	2944.61	1.18	146815	151617	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3482	-1.64	2.73	12	0.82	-1819.00	1092.00	4780	20230130	-37.55	2165	20221216	37.88	4780	-37.55	20230130	2260	32.08	20231024	4780	-37.55	20230130	2165	37.88	20221216	N	298690	1000	1166 억	690081	N	N	56	N	N
123	20231207	150951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	165	2	5.87	2695794325	915975	605.39	2860	3000	2850	3650	1970	2810	2943.09	1.18	145402	150139	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3470	-1.64	2.72	12	0.79	-1819.00	1092.00	4780	20230130	-37.76	2165	20221216	37.41	4780	-37.76	20230130	2260	31.64	20231024	4780	-37.76	20230130	2165	37.41	20221216	N	298690	1000	1166 억	688668	N	N	125	N	N
124	20231207	140947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	160	2	5.69	2330157575	792981	524.10	2860	3000	2850	3650	1970	2810	2938.48	1.13	113473	112428	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3464	-1.63	2.72	12	0.68	-1819.00	1092.00	4780	20230130	-37.87	2165	20221216	37.18	4780	-37.87	20230130	2260	31.42	20231024	4780	-37.87	20230130	2165	37.18	20221216	N	298690	1000	1166 억	656739	N	N	125	N	N
125	20231207	130945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	130	2	4.63	2133002460	726293	480.03	2860	3000	2850	3650	1970	2810	2936.83	1.11	104839	104193	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3429	-1.62	2.69	12	0.62	-1819.00	1092.00	4780	20230130	-38.49	2165	20221216	35.80	4780	-38.49	20230130	2260	30.09	20231024	4780	-38.49	20230130	2165	35.80	20221216	N	298690	1000	1166 억	648105	N	N	125	N	N
126	20231207	120948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	125	2	4.45	2015284145	686253	453.56	2860	3000	2850	3650	1970	2810	2936.65	1.10	98454	98038	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3423	-1.61	2.69	12	0.59	-1819.00	1092.00	4780	20230130	-38.60	2165	20221216	35.57	4780	-38.60	20230130	2260	29.87	20231024	4780	-38.60	20230130	2165	35.57	20221216	N	298690	1000	1166 억	641720	N	N	125	N	N
127	20231207	110941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	130	2	4.63	1874873420	638425	421.95	2860	3000	2850	3650	1970	2810	2936.72	1.06	77119	76598	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3429	-1.62	2.69	12	0.55	-1819.00	1092.00	4780	20230130	-38.49	2165	20221216	35.80	4780	-38.49	20230130	2260	30.09	20231024	4780	-38.49	20230130	2165	35.80	20221216	N	298690	1000	1166 억	620385	N	N	125	N	N
128	20231207	100939	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	110	2	3.91	1689969175	575161	380.14	2860	3000	2850	3650	1970	2810	2938.25	1.04	61524	61253	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3406	-1.61	2.67	12	0.49	-1819.00	1092.00	4780	20230130	-38.91	2165	20221216	34.87	4780	-38.91	20230130	2260	29.20	20231024	4780	-38.91	20230130	2165	34.87	20221216	N	298690	1000	1166 억	604790	N	N	125	N	N
129	20231207	090947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	95	2	3.38	172084470	59387	39.25	2860	2925	2850	3650	1970	2810	2897.68	0.94	6013	6013	2870	2840	2805	2775	2740	2855	2790	1166	840	1000	1910	5	1	116640000	3388	-1.60	2.66	12	0.05	-1819.00	1092.00	4780	20230130	-39.23	2165	20221216	34.18	4780	-39.23	20230130	2260	28.54	20231024	4780	-39.23	20230130	2165	34.18	20221216	N	298690	1000	1166 억	549279	N	N	125	N	N
130	20231206	160936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	422396410	150698	35.25	2800	2835	2770	3640	1960	2800	2802.93	0.93	-35972	-36090	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3278	-1.54	2.57	12	0.13	-1819.00	1092.00	4780	20230130	-41.21	2165	20221216	29.79	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2165	29.79	20221216	N	298690	1000	1166 억	543266	N	N	125	N	N
131	20231206	150951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	0	3	0.00	405407495	144638	33.83	2800	2835	2770	3640	1960	2800	2802.91	0.93	-34949	-34730	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3266	-1.54	2.56	12	0.12	-1819.00	1092.00	4780	20230130	-41.42	2165	20221216	29.33	4780	-41.42	20230130	2260	23.89	20231024	4780	-41.42	20230130	2165	29.33	20221216	N	298690	1000	1166 억	544289	N	N	64	N	N
132	20231206	140947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	347342085	123926	28.99	2800	2835	2770	3640	1960	2800	2802.82	0.94	-33859	-33835	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3278	-1.54	2.57	12	0.11	-1819.00	1092.00	4780	20230130	-41.21	2165	20221216	29.79	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2165	29.79	20221216	N	298690	1000	1166 억	545379	N	N	64	N	N
133	20231206	130936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	5	2	0.18	301652120	107670	25.19	2800	2835	2770	3640	1960	2800	2801.64	0.94	-30479	-30455	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3272	-1.54	2.57	12	0.09	-1819.00	1092.00	4780	20230130	-41.32	2165	20221216	29.56	4780	-41.32	20230130	2260	24.12	20231024	4780	-41.32	20230130	2165	29.56	20221216	N	298690	1000	1166 억	548759	N	N	64	N	N
134	20231206	120935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	271738300	97001	22.69	2800	2835	2770	3640	1960	2800	2801.40	0.94	-29483	-29459	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3278	-1.54	2.57	12	0.08	-1819.00	1092.00	4780	20230130	-41.21	2165	20221216	29.79	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2165	29.79	20221216	N	298690	1000	1166 억	549755	N	N	64	N	N
135	20231206	110950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	5	2	0.18	210328765	75111	17.57	2800	2835	2770	3640	1960	2800	2800.24	0.95	-24570	-24546	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3272	-1.54	2.57	12	0.06	-1819.00	1092.00	4780	20230130	-41.32	2165	20221216	29.56	4780	-41.32	20230130	2260	24.12	20231024	4780	-41.32	20230130	2165	29.56	20221216	N	298690	1000	1166 억	554668	N	N	64	N	N
136	20231206	100938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	25	2	0.89	187764165	67057	15.69	2800	2835	2770	3640	1960	2800	2800.07	0.95	-22492	-22468	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3295	-1.55	2.59	12	0.06	-1819.00	1092.00	4780	20230130	-40.90	2165	20221216	30.48	4780	-40.90	20230130	2260	25.00	20231024	4780	-40.90	20230130	2165	30.48	20221216	N	298690	1000	1166 억	556746	N	N	64	N	N
137	20231206	090940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-5	5	-0.18	19417420	6939	1.62	2800	2835	2790	3640	1960	2800	2798.30	0.98	-5069	-5043	3076	2937	2861	2722	2646	2900	2685	1166	840	1000	1900	5	1	116640000	3260	-1.54	2.56	12	0.01	-1819.00	1092.00	4780	20230130	-41.53	2165	20221216	29.10	4780	-41.53	20230130	2260	23.67	20231024	4780	-41.53	20230130	2165	29.10	20221216	N	298690	1000	1166 억	574169	N	N	64	N	N
138	20231205	160943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-20	5	-0.71	1214714400	427256	201.72	2815	3000	2785	3665	1975	2820	2843.10	0.99	-61623	-61623	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3266	-1.54	2.56	12	0.37	-1819.00	1092.00	4780	20230130	-41.42	2150	20221201	30.23	4780	-41.42	20230130	2260	23.89	20231024	4780	-41.42	20230130	2165	29.33	20221216	N	298690	1000	1166 억	579238	N	N	64	N	N
139	20231205	150940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-25	5	-0.89	1160520090	407901	192.58	2815	3000	2785	3665	1975	2820	2845.10	1.00	-55260	-54985	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3260	-1.54	2.56	12	0.35	-1819.00	1092.00	4780	20230130	-41.53	2150	20221201	30.00	4780	-41.53	20230130	2260	23.67	20231024	4780	-41.53	20230130	2165	29.10	20221216	N	298690	1000	1166 억	585601	N	N	50	N	N
140	20231205	140939	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-25	5	-0.89	1079345810	378820	178.85	2815	3000	2785	3665	1975	2820	2849.23	1.02	-44232	-42189	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3260	-1.54	2.56	12	0.32	-1819.00	1092.00	4780	20230130	-41.53	2150	20221201	30.00	4780	-41.53	20230130	2260	23.67	20231024	4780	-41.53	20230130	2165	29.10	20221216	N	298690	1000	1166 억	596629	N	N	50	N	N
141	20231205	130935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-10	5	-0.35	998815830	350105	165.29	2815	3000	2785	3665	1975	2820	2852.90	1.04	-34667	-32624	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3278	-1.54	2.57	12	0.30	-1819.00	1092.00	4780	20230130	-41.21	2150	20221201	30.70	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2165	29.79	20221216	N	298690	1000	1166 억	606194	N	N	50	N	N
142	20231205	120933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	15	2	0.53	942520635	330160	155.88	2815	3000	2785	3665	1975	2820	2854.74	1.05	-25957	-23914	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3307	-1.56	2.60	12	0.28	-1819.00	1092.00	4780	20230130	-40.69	2150	20221201	31.86	4780	-40.69	20230130	2260	25.44	20231024	4780	-40.69	20230130	2165	30.95	20221216	N	298690	1000	1166 억	614904	N	N	50	N	N
143	20231205	110933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-15	5	-0.53	152170100	54466	25.71	2815	2815	2785	3665	1975	2820	2793.85	1.10	1294	1174	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3272	-1.54	2.57	12	0.05	-1819.00	1092.00	4780	20230130	-41.32	2150	20221201	30.47	4780	-41.32	20230130	2260	24.12	20231024	4780	-41.32	20230130	2165	29.56	20221216	N	298690	1000	1166 억	642155	N	N	50	N	N
144	20231205	100936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-30	5	-1.06	95192240	34074	16.09	2815	2815	2785	3665	1975	2820	2793.69	1.09	-4825	-4825	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3254	-1.53	2.55	12	0.03	-1819.00	1092.00	4780	20230130	-41.63	2150	20221201	29.77	4780	-41.63	20230130	2260	23.45	20231024	4780	-41.63	20230130	2165	28.87	20221216	N	298690	1000	1166 억	636036	N	N	50	N	N
145	20231205	090932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-30	5	-1.06	36914975	13189	6.23	2815	2815	2790	3665	1975	2820	2798.92	1.09	-3074	-3074	2856	2837	2811	2792	2766	2847	2802	1166	845	1000	1910	5	1	116640000	3254	-1.53	2.55	12	0.01	-1819.00	1092.00	4780	20230130	-41.63	2150	20221201	29.77	4780	-41.63	20230130	2260	23.45	20231024	4780	-41.63	20230130	2165	28.87	20221216	N	298690	1000	1166 억	637787	N	N	50	N	N
146	20231204	160930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	10	2	0.36	592823485	211372	103.82	2810	2830	2785	3650	1970	2810	2804.58	1.10	44729	44865	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3289	-1.55	2.58	12	0.18	-1819.00	1092.00	4780	20230130	-41.00	2120	20221130	33.02	4780	-41.00	20230130	2260	24.78	20231024	4780	-41.00	20230130	2165	30.25	20221216	N	298690	1000	1166 억	640861	N	N	50	N	N
147	20231204	150932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	10	2	0.36	572029055	203996	100.19	2810	2830	2785	3650	1970	2810	2804.12	1.10	46090	46226	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3289	-1.55	2.58	12	0.17	-1819.00	1092.00	4780	20230130	-41.00	2120	20221130	33.02	4780	-41.00	20230130	2260	24.78	20231024	4780	-41.00	20230130	2165	30.25	20221216	N	298690	1000	1166 억	642222	N	N	803	N	N
148	20231204	140926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	0	3	0.00	530777915	189328	92.99	2810	2830	2785	3650	1970	2810	2803.48	1.10	46550	46607	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3278	-1.54	2.57	12	0.16	-1819.00	1092.00	4780	20230130	-41.21	2120	20221130	32.55	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2165	29.79	20221216	N	298690	1000	1166 억	642682	N	N	803	N	N
149	20231204	130925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	0	3	0.00	489660335	174677	85.79	2810	2830	2785	3650	1970	2810	2803.23	1.10	46188	46239	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3278	-1.54	2.57	12	0.15	-1819.00	1092.00	4780	20230130	-41.21	2120	20221130	32.55	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2165	29.79	20221216	N	298690	1000	1166 억	642320	N	N	803	N	N
150	20231204	120927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	10	2	0.36	364505295	130153	63.93	2810	2830	2785	3650	1970	2810	2800.59	1.10	44032	44032	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3289	-1.55	2.58	12	0.11	-1819.00	1092.00	4780	20230130	-41.00	2120	20221130	33.02	4780	-41.00	20230130	2260	24.78	20231024	4780	-41.00	20230130	2165	30.25	20221216	N	298690	1000	1166 억	640164	N	N	803	N	N
151	20231204	110928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-5	5	-0.18	277095260	99123	48.69	2810	2820	2785	3650	1970	2810	2795.47	1.08	32073	32073	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3272	-1.54	2.57	12	0.08	-1819.00	1092.00	4780	20230130	-41.32	2120	20221130	32.31	4780	-41.32	20230130	2260	24.12	20231024	4780	-41.32	20230130	2165	29.56	20221216	N	298690	1000	1166 억	628205	N	N	803	N	N
152	20231204	100926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-10	5	-0.36	167009730	59753	29.35	2810	2820	2785	3650	1970	2810	2795.00	1.07	25831	25831	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3266	-1.54	2.56	12	0.05	-1819.00	1092.00	4780	20230130	-41.42	2120	20221130	32.08	4780	-41.42	20230130	2260	23.89	20231024	4780	-41.42	20230130	2165	29.33	20221216	N	298690	1000	1166 억	621963	N	N	803	N	N
153	20231204	090926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-15	5	-0.53	25869475	9242	4.54	2810	2820	2785	3650	1970	2810	2799.12	1.02	-560	-560	2853	2831	2793	2771	2733	2842	2782	1166	840	1000	1910	5	1	116640000	3260	-1.54	2.56	12	0.01	-1819.00	1092.00	4780	20230130	-41.53	2120	20221130	31.84	4780	-41.53	20230130	2260	23.67	20231024	4780	-41.53	20230130	2165	29.10	20221216	N	298690	1000	1166 억	595572	N	N	803	N	N
154	20231201	160928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	55	2	2.00	562327300	202379	102.80	2755	2815	2755	3580	1930	2755	2778.55	1.02	-843	1192	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3278	-1.54	2.57	12	0.17	-1819.00	1092.00	4780	20230130	-41.21	2120	20221130	32.55	4780	-41.21	20230130	2260	24.34	20231024	4780	-41.21	20230130	2150	30.70	20221201	N	298690	1000	1166 억	596132	N	N	803	N	N
155	20231201	150924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	40	2	1.45	511204980	184133	93.54	2755	2815	2755	3580	1930	2755	2776.28	1.04	10097	11816	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3260	-1.54	2.56	12	0.16	-1819.00	1092.00	4780	20230130	-41.53	2120	20221130	31.84	4780	-41.53	20230130	2260	23.67	20231024	4780	-41.53	20230130	2150	30.00	20221201	N	298690	1000	1166 억	607072	N	N	69	N	N
156	20231201	140923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	20	2	0.73	422221970	152142	77.29	2755	2815	2755	3580	1930	2755	2775.18	1.06	21280	22716	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3237	-1.53	2.54	12	0.13	-1819.00	1092.00	4780	20230130	-41.95	2120	20221130	30.90	4780	-41.95	20230130	2260	22.79	20231024	4780	-41.95	20230130	2150	29.07	20221201	N	298690	1000	1166 억	618255	N	N	69	N	N
157	20231201	130926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	15	2	0.54	390919445	140825	71.54	2755	2815	2755	3580	1930	2755	2775.92	1.06	23120	24441	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3231	-1.52	2.54	12	0.12	-1819.00	1092.00	4780	20230130	-42.05	2120	20221130	30.66	4780	-42.05	20230130	2260	22.57	20231024	4780	-42.05	20230130	2150	28.84	20221201	N	298690	1000	1166 억	620095	N	N	69	N	N
158	20231201	120932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	15	2	0.54	337987325	121678	61.81	2755	2815	2755	3580	1930	2755	2777.72	1.06	22798	23754	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3231	-1.52	2.54	12	0.10	-1819.00	1092.00	4780	20230130	-42.05	2120	20221130	30.66	4780	-42.05	20230130	2260	22.57	20231024	4780	-42.05	20230130	2150	28.84	20221201	N	298690	1000	1166 억	619773	N	N	69	N	N
159	20231201	110927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	40	2	1.45	255252735	91943	46.71	2755	2815	2755	3580	1930	2755	2776.21	1.08	30715	31411	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3260	-1.54	2.56	12	0.08	-1819.00	1092.00	4780	20230130	-41.53	2120	20221130	31.84	4780	-41.53	20230130	2260	23.67	20231024	4780	-41.53	20230130	2150	30.00	20221201	N	298690	1000	1166 억	627690	N	N	69	N	N
160	20231201	100933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	30	2	1.09	175012810	63266	32.14	2755	2790	2755	3580	1930	2755	2766.30	1.07	28776	29111	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3248	-1.53	2.55	12	0.05	-1819.00	1092.00	4780	20230130	-41.74	2120	20221130	31.37	4780	-41.74	20230130	2260	23.23	20231024	4780	-41.74	20230130	2150	29.53	20221201	N	298690	1000	1166 억	625751	N	N	69	N	N
161	20231201	090923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	30	2	1.09	46588820	16856	8.56	2755	2790	2755	3580	1930	2755	2763.93	1.04	7640	7490	2835	2795	2770	2730	2705	2782	2717	1166	825	1000	1870	5	1	116640000	3248	-1.53	2.55	12	0.01	-1819.00	1092.00	4780	20230130	-41.74	2120	20221130	31.37	4780	-41.74	20230130	2260	23.23	20231024	4780	-41.74	20230130	2150	29.53	20221201	N	298690	1000	1166 억	604615	N	N	69	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History