KissMeData/001140/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
3	20231229	150117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
4	20231229	140117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
5	20231229	130118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
6	20231229	120117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
7	20231229	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
8	20231229	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
9	20231229	090116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	138019651	68761	57.10	2035	2040	1996	2645	1425	2035	2007.35	2.91	3766	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.55	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	365929	N	N	3	N	N
10	20231228	160116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	133518931	66515	55.23	2035	2040	1996	2645	1425	2035	2007.35	2.88	0	2695	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.53	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	362163	N	N	3	N	N
11	20231228	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-30	5	-1.47	126162021	62868	52.20	2035	2040	1996	2645	1425	2035	2006.78	2.88	0	3483	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	252	-0.71	0.49	12	0.50	-2832.00	4100.00	10800	20230526	-81.44	1910	20231222	4.97	10800	-81.44	20230526	1910	4.97	20231222	10800	-81.44	20230526	536	274.07	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
12	20231228	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	105960001	52810	43.85	2035	2040	1996	2645	1425	2035	2006.44	2.88	0	552	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.42	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
13	20231228	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	-15	5	-0.74	89645341	44672	37.09	2035	2040	1996	2645	1425	2035	2006.75	2.88	0	-32	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.35	-2832.00	4100.00	10800	20230526	-81.30	1910	20231222	5.76	10800	-81.30	20230526	1910	5.76	20231222	10800	-81.30	20230526	536	276.87	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
14	20231228	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-20	5	-0.98	84338891	42036	34.91	2035	2040	1996	2645	1425	2035	2006.35	2.88	0	55	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.33	-2832.00	4100.00	10800	20230526	-81.34	1910	20231222	5.50	10800	-81.34	20230526	1910	5.50	20231222	10800	-81.34	20230526	536	275.93	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
15	20231228	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-30	5	-1.47	60613865	30177	25.06	2035	2040	1999	2645	1425	2035	2008.61	2.88	0	-70	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	252	-0.71	0.49	12	0.24	-2832.00	4100.00	10800	20230526	-81.44	1910	20231222	4.97	10800	-81.44	20230526	1910	4.97	20231222	10800	-81.44	20230526	536	274.07	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
16	20231228	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	-35	5	-1.72	50571965	25165	20.90	2035	2040	2000	2645	1425	2035	2009.62	2.88	0	-317	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	252	-0.71	0.49	12	0.20	-2832.00	4100.00	10800	20230526	-81.48	1910	20231222	4.71	10800	-81.48	20230526	1910	4.71	20231222	10800	-81.48	20230526	536	273.13	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
17	20231228	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	0	3	0.00	3054535	1501	1.25	2035	2035	2035	2645	1425	2035	2035.00	2.88	0	-258	2094	2064	2015	1985	1936	2079	2000	629	610	5000	1380	5	1	12589769	256	-0.72	0.50	12	0.01	-2832.00	4100.00	10800	20230526	-81.16	1910	20231222	6.54	10800	-81.16	20230526	1910	6.54	20231222	10800	-81.16	20230526	536	279.66	20230427	0.17	N	001140	5000	629 억	362163	N	N	0	N	N
18	20231227	160116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	67	2	3.40	239782283	119808	141.16	1968	2045	1966	2555	1378	1968	2000.94	2.61	0	27596	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	5	1	12589769	256	-0.72	0.50	12	0.95	-2832.00	4100.00	10800	20230526	-81.16	1910	20231222	6.54	10800	-81.16	20230526	1910	6.54	20231222	10800	-81.16	20230526	536	279.66	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
19	20231227	150117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	62	2	3.15	218645678	109380	128.87	1968	2045	1966	2555	1378	1968	1998.95	2.61	0	25555	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	5	1	12589769	256	-0.72	0.50	12	0.87	-2832.00	4100.00	10800	20230526	-81.20	1910	20231222	6.28	10800	-81.20	20230526	1910	6.28	20231222	10800	-81.20	20230526	536	278.73	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
20	20231227	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1995	27	2	1.37	164308380	82496	97.20	1968	2030	1966	2555	1378	1968	1991.71	2.61	0	20452	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	1	1	12589769	251	-0.70	0.49	12	0.66	-2832.00	4100.00	10800	20230526	-81.53	1910	20231222	4.45	10800	-81.53	20230526	1910	4.45	20231222	10800	-81.53	20230526	536	272.20	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
21	20231227	130116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1997	29	2	1.47	153298575	76983	90.70	1968	2030	1966	2555	1378	1968	1991.33	2.61	0	20134	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	1	1	12589769	251	-0.71	0.49	12	0.61	-2832.00	4100.00	10800	20230526	-81.51	1910	20231222	4.55	10800	-81.51	20230526	1910	4.55	20231222	10800	-81.51	20230526	536	272.57	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
22	20231227	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	32	2	1.63	147738809	74202	87.43	1968	2030	1966	2555	1378	1968	1991.04	2.61	0	20024	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	5	1	12589769	252	-0.71	0.49	12	0.59	-2832.00	4100.00	10800	20230526	-81.48	1910	20231222	4.71	10800	-81.48	20230526	1910	4.71	20231222	10800	-81.48	20230526	536	273.13	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
23	20231227	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1997	29	2	1.47	129039556	64873	76.43	1968	2030	1966	2555	1378	1968	1989.11	2.61	0	18402	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	1	1	12589769	251	-0.71	0.49	12	0.52	-2832.00	4100.00	10800	20230526	-81.51	1910	20231222	4.55	10800	-81.51	20230526	1910	4.55	20231222	10800	-81.51	20230526	536	272.57	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
24	20231227	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1979	11	2	0.56	64161282	32456	38.24	1968	2005	1966	2555	1378	1968	1976.87	2.61	0	4429	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	1	1	12589769	249	-0.70	0.48	12	0.26	-2832.00	4100.00	10800	20230526	-81.68	1910	20231222	3.61	10800	-81.68	20230526	1910	3.61	20231222	10800	-81.68	20230526	536	269.22	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
25	20231227	090116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1969	1	2	0.05	3306540	1680	1.98	1968	1969	1968	2555	1378	1968	1968.18	2.61	0	-180	2010	1989	1972	1951	1934	1999	1961	629	587	5000	1330	1	1	12589769	248	-0.70	0.48	12	0.01	-2832.00	4100.00	10800	20230526	-81.77	1910	20231222	3.09	10800	-81.77	20230526	1910	3.09	20231222	10800	-81.77	20230526	536	267.35	20230427	0.17	N	001140	5000	629 억	328707	N	N	0	N	N
26	20231226	160116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1968	2	2	0.10	162111222	82225	63.08	1966	1993	1955	2555	1377	1966	1971.56	2.60	0	2760	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	248	-0.69	0.48	12	0.65	-2832.00	4100.00	10800	20230526	-81.78	1910	20231222	3.04	10800	-81.78	20230526	1910	3.04	20231222	10800	-81.78	20230526	536	267.16	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
27	20231226	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1968	2	2	0.10	154649968	78433	60.17	1966	1993	1955	2555	1377	1966	1971.75	2.60	0	2431	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	248	-0.69	0.48	12	0.62	-2832.00	4100.00	10800	20230526	-81.78	1910	20231222	3.04	10800	-81.78	20230526	1910	3.04	20231222	10800	-81.78	20230526	536	267.16	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
28	20231226	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1980	14	2	0.71	135180696	68548	52.59	1966	1993	1955	2555	1377	1966	1972.06	2.60	0	641	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	249	-0.70	0.48	12	0.54	-2832.00	4100.00	10800	20230526	-81.67	1910	20231222	3.66	10800	-81.67	20230526	1910	3.66	20231222	10800	-81.67	20230526	536	269.40	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
29	20231226	130116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1981	15	2	0.76	124033684	62912	48.26	1966	1993	1955	2555	1377	1966	1971.54	2.60	0	3251	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	249	-0.70	0.48	12	0.50	-2832.00	4100.00	10800	20230526	-81.66	1910	20231222	3.72	10800	-81.66	20230526	1910	3.72	20231222	10800	-81.66	20230526	536	269.59	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
30	20231226	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1971	5	2	0.25	112226982	56934	43.68	1966	1993	1955	2555	1377	1966	1971.18	2.60	0	4083	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	248	-0.70	0.48	12	0.45	-2832.00	4100.00	10800	20230526	-81.75	1910	20231222	3.19	10800	-81.75	20230526	1910	3.19	20231222	10800	-81.75	20230526	536	267.72	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
31	20231226	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1974	8	2	0.41	101784852	51647	39.62	1966	1993	1955	2555	1377	1966	1970.78	2.60	0	3950	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	249	-0.70	0.48	12	0.41	-2832.00	4100.00	10800	20230526	-81.72	1910	20231222	3.35	10800	-81.72	20230526	1910	3.35	20231222	10800	-81.72	20230526	536	268.28	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
32	20231226	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1981	15	2	0.76	75464362	38367	29.43	1966	1989	1955	2555	1377	1966	1966.91	2.60	0	-2304	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	249	-0.70	0.48	12	0.30	-2832.00	4100.00	10800	20230526	-81.66	1910	20231222	3.72	10800	-81.66	20230526	1910	3.72	20231222	10800	-81.66	20230526	536	269.59	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
33	20231226	090116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1966	0	3	0.00	4956286	2521	1.93	1966	1966	1966	2555	1377	1966	1966.00	2.60	0	105	2034	2000	1955	1921	1876	1977	1898	629	589	5000	1330	1	1	12589769	248	-0.69	0.48	12	0.02	-2832.00	4100.00	10800	20230526	-81.80	1910	20231222	2.93	10800	-81.80	20230526	1910	2.93	20231222	10800	-81.80	20230526	536	266.79	20230427	0.16	N	001140	5000	629 억	326716	N	N	0	N	N
34	20231222	160116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1966	25	2	1.29	254798283	130339	88.21	1970	1989	1910	2520	1359	1941	1954.89	2.42	0	23388	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	248	-0.69	0.48	12	1.04	-2832.00	4100.00	10800	20230526	-81.80	1910	20231222	2.93	10800	-81.80	20230526	1910	2.93	20231222	10800	-81.80	20230526	536	266.79	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
35	20231222	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1963	22	2	1.13	247764949	126758	85.78	1970	1989	1910	2520	1359	1941	1954.63	2.42	0	23510	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	247	-0.69	0.48	12	1.01	-2832.00	4100.00	10800	20230526	-81.82	1910	20231222	2.77	10800	-81.82	20230526	1910	2.77	20231222	10800	-81.82	20230526	536	266.23	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
36	20231222	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1966	25	2	1.29	228957347	117160	79.29	1970	1989	1910	2520	1359	1941	1954.23	2.42	0	22188	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	248	-0.69	0.48	12	0.93	-2832.00	4100.00	10800	20230526	-81.80	1910	20231222	2.93	10800	-81.80	20230526	1910	2.93	20231222	10800	-81.80	20230526	536	266.79	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
37	20231222	130116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1958	17	2	0.88	188001934	96331	65.19	1970	1989	1910	2520	1359	1941	1951.63	2.42	0	12251	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	247	-0.69	0.48	12	0.77	-2832.00	4100.00	10800	20230526	-81.87	1910	20231222	2.51	10800	-81.87	20230526	1910	2.51	20231222	10800	-81.87	20230526	536	265.30	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
38	20231222	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1949	8	2	0.41	141863471	72734	49.22	1970	1989	1910	2520	1359	1941	1950.45	2.42	0	-2863	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	245	-0.69	0.48	12	0.58	-2832.00	4100.00	10800	20230526	-81.95	1910	20231222	2.04	10800	-81.95	20230526	1910	2.04	20231222	10800	-81.95	20230526	536	263.62	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
39	20231222	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1935	-6	5	-0.31	129474167	66354	44.91	1970	1989	1910	2520	1359	1941	1951.27	2.42	0	-5784	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	244	-0.68	0.47	12	0.53	-2832.00	4100.00	10800	20230526	-82.08	1910	20231222	1.31	10800	-82.08	20230526	1910	1.31	20231222	10800	-82.08	20230526	536	261.01	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
40	20231222	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1940	-1	5	-0.05	110069738	56327	38.12	1970	1989	1910	2520	1359	1941	1954.13	2.42	0	-7561	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	244	-0.69	0.47	12	0.45	-2832.00	4100.00	10800	20230526	-82.04	1910	20231222	1.57	10800	-82.04	20230526	1910	1.57	20231222	10800	-82.04	20230526	536	261.94	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
41	20231222	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1964	23	2	1.18	10106257	5134	3.47	1970	1970	1964	2520	1359	1941	1968.72	2.42	0	-2181	2020	1980	1959	1919	1898	1970	1909	629	579	5000	1310	1	1	12589769	247	-0.69	0.48	12	0.04	-2832.00	4100.00	10800	20230526	-81.81	1920	20231218	2.29	10800	-81.81	20230526	1920	2.29	20231218	10800	-81.81	20230526	536	266.42	20230427	0.17	N	001140	5000	629 억	305067	N	N	0	N	N
42	20231221	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1941	-59	5	-2.95	289378753	147356	83.33	1999	1999	1938	2600	1400	2000	1963.81	2.70	0	-21801	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	244	-0.69	0.47	12	1.17	-2832.00	4100.00	10800	20230526	-82.03	1920	20231218	1.09	10800	-82.03	20230526	1920	1.09	20231218	10800	-82.03	20230526	536	262.13	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
43	20231221	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1956	-44	5	-2.20	237119918	120521	68.15	1999	1999	1953	2600	1400	2000	1967.46	2.70	0	-16219	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	246	-0.69	0.48	12	0.96	-2832.00	4100.00	10800	20230526	-81.89	1920	20231218	1.88	10800	-81.89	20230526	1920	1.88	20231218	10800	-81.89	20230526	536	264.93	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
44	20231221	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1958	-42	5	-2.10	196129945	99563	56.30	1999	1999	1957	2600	1400	2000	1969.91	2.70	0	-12022	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	247	-0.69	0.48	12	0.79	-2832.00	4100.00	10800	20230526	-81.87	1920	20231218	1.98	10800	-81.87	20230526	1920	1.98	20231218	10800	-81.87	20230526	536	265.30	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
45	20231221	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1960	-40	5	-2.00	167980333	85206	48.18	1999	1999	1957	2600	1400	2000	1971.46	2.70	0	-13061	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	247	-0.69	0.48	12	0.68	-2832.00	4100.00	10800	20230526	-81.85	1920	20231218	2.08	10800	-81.85	20230526	1920	2.08	20231218	10800	-81.85	20230526	536	265.67	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
46	20231221	120116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1969	-31	5	-1.55	140017185	70964	40.13	1999	1999	1957	2600	1400	2000	1973.07	2.70	0	-11173	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	248	-0.70	0.48	12	0.56	-2832.00	4100.00	10800	20230526	-81.77	1920	20231218	2.55	10800	-81.77	20230526	1920	2.55	20231218	10800	-81.77	20230526	536	267.35	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
47	20231221	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1960	-40	5	-2.00	130851680	66297	37.49	1999	1999	1957	2600	1400	2000	1973.72	2.70	0	-12573	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	247	-0.69	0.48	12	0.53	-2832.00	4100.00	10800	20230526	-81.85	1920	20231218	2.08	10800	-81.85	20230526	1920	2.08	20231218	10800	-81.85	20230526	536	265.67	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
48	20231221	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1983	-17	5	-0.85	76078840	38461	21.75	1999	1999	1960	2600	1400	2000	1978.08	2.70	0	-1446	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	250	-0.70	0.48	12	0.31	-2832.00	4100.00	10800	20230526	-81.64	1920	20231218	3.28	10800	-81.64	20230526	1920	3.28	20231218	10800	-81.64	20230526	536	269.96	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
49	20231221	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1998	-2	5	-0.10	8797640	4407	2.49	1999	1999	1980	2600	1400	2000	1996.29	2.70	0	-1951	2043	2021	1993	1971	1943	2032	1982	629	600	5000	1360	1	1	12589769	252	-0.71	0.49	12	0.04	-2832.00	4100.00	10800	20230526	-81.50	1920	20231218	4.06	10800	-81.50	20230526	1920	4.06	20231218	10800	-81.50	20230526	536	272.76	20230427	0.17	N	001140	5000	629 억	339616	N	N	0	N	N
50	20231220	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	8	2	0.40	351759198	176563	59.33	1992	2015	1965	2585	1395	1992	1992.16	2.42	0	21446	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	5	1	12589769	252	-0.71	0.49	12	1.40	-2832.00	4100.00	10800	20230526	-81.48	1920	20231218	4.17	10800	-81.48	20230526	1920	4.17	20231218	10800	-81.48	20230526	536	273.13	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
51	20231220	150117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1995	3	2	0.15	335573216	168461	56.61	1992	2015	1965	2585	1395	1992	1991.99	2.42	0	21758	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	1	1	12589769	251	-0.70	0.49	12	1.34	-2832.00	4100.00	10800	20230526	-81.53	1920	20231218	3.91	10800	-81.53	20230526	1920	3.91	20231218	10800	-81.53	20230526	536	272.20	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
52	20231220	140118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	8	2	0.40	309099353	155193	52.15	1992	2015	1965	2585	1395	1992	1991.71	2.42	0	26673	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	5	1	12589769	252	-0.71	0.49	12	1.23	-2832.00	4100.00	10800	20230526	-81.48	1920	20231218	4.17	10800	-81.48	20230526	1920	4.17	20231218	10800	-81.48	20230526	536	273.13	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
53	20231220	130118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	8	2	0.40	295431918	148363	49.86	1992	2015	1965	2585	1395	1992	1991.28	2.42	0	25066	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	5	1	12589769	252	-0.71	0.49	12	1.18	-2832.00	4100.00	10800	20230526	-81.48	1920	20231218	4.17	10800	-81.48	20230526	1920	4.17	20231218	10800	-81.48	20230526	536	273.13	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
54	20231220	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1998	6	2	0.30	268419346	134861	45.32	1992	2015	1965	2585	1395	1992	1990.34	2.42	0	27348	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	1	1	12589769	252	-0.71	0.49	12	1.07	-2832.00	4100.00	10800	20230526	-81.50	1920	20231218	4.06	10800	-81.50	20230526	1920	4.06	20231218	10800	-81.50	20230526	536	272.76	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
55	20231220	110116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	8	2	0.40	252799432	127070	42.70	1992	2015	1965	2585	1395	1992	1989.45	2.42	0	25263	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	5	1	12589769	252	-0.71	0.49	12	1.01	-2832.00	4100.00	10800	20230526	-81.48	1920	20231218	4.17	10800	-81.48	20230526	1920	4.17	20231218	10800	-81.48	20230526	536	273.13	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
56	20231220	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1999	7	2	0.35	167666697	84521	28.40	1992	2010	1965	2585	1395	1992	1983.73	2.42	0	11975	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	1	1	12589769	252	-0.71	0.49	12	0.67	-2832.00	4100.00	10800	20230526	-81.49	1920	20231218	4.11	10800	-81.49	20230526	1920	4.11	20231218	10800	-81.49	20230526	536	272.95	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
57	20231220	090116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1985	-7	5	-0.35	7285944	3658	1.23	1992	1992	1985	2585	1395	1992	1991.78	2.42	0	-1242	2084	2038	1994	1948	1904	2016	1926	629	593	5000	1350	1	1	12589769	250	-0.70	0.48	12	0.03	-2832.00	4100.00	10800	20230526	-81.62	1920	20231218	3.39	10800	-81.62	20230526	1920	3.39	20231218	10800	-81.62	20230526	536	270.34	20230427	0.25	N	001140	5000	629 억	304224	N	N	0	N	N
58	20231219	160116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1992	-48	5	-2.35	587315795	296154	104.54	2040	2040	1950	2650	1430	2040	1983.14	2.53	0	-7920	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	1	1	12589769	251	-0.70	0.49	12	2.35	-2832.00	4100.00	10800	20230526	-81.56	1920	20231218	3.75	10800	-81.56	20230526	1920	3.75	20231218	10800	-81.56	20230526	536	271.64	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
59	20231219	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1978	-62	5	-3.04	574280993	289601	102.23	2040	2040	1950	2650	1430	2040	1983.01	2.53	0	-6965	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	1	1	12589769	249	-0.70	0.48	12	2.30	-2832.00	4100.00	10800	20230526	-81.69	1920	20231218	3.02	10800	-81.69	20230526	1920	3.02	20231218	10800	-81.69	20230526	536	269.03	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
60	20231219	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1983	-57	5	-2.79	528952916	266723	94.15	2040	2040	1950	2650	1430	2040	1983.15	2.53	0	-10861	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	1	1	12589769	250	-0.70	0.48	12	2.12	-2832.00	4100.00	10800	20230526	-81.64	1920	20231218	3.28	10800	-81.64	20230526	1920	3.28	20231218	10800	-81.64	20230526	536	269.96	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
61	20231219	130116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	-40	5	-1.96	492828589	248592	87.75	2040	2040	1950	2650	1430	2040	1982.48	2.53	0	-19840	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	5	1	12589769	252	-0.71	0.49	12	1.97	-2832.00	4100.00	10800	20230526	-81.48	1920	20231218	4.17	10800	-81.48	20230526	1920	4.17	20231218	10800	-81.48	20230526	536	273.13	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
62	20231219	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1990	-50	5	-2.45	423709488	213789	75.47	2040	2040	1950	2650	1430	2040	1981.90	2.53	0	-27413	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	1	1	12589769	251	-0.70	0.49	12	1.70	-2832.00	4100.00	10800	20230526	-81.57	1920	20231218	3.65	10800	-81.57	20230526	1920	3.65	20231218	10800	-81.57	20230526	536	271.27	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
63	20231219	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-35	5	-1.72	399748906	201770	71.23	2040	2040	1950	2650	1430	2040	1981.21	2.53	0	-26652	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	5	1	12589769	252	-0.71	0.49	12	1.60	-2832.00	4100.00	10800	20230526	-81.44	1920	20231218	4.43	10800	-81.44	20230526	1920	4.43	20231218	10800	-81.44	20230526	536	274.07	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
64	20231219	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1973	-67	5	-3.28	319666701	161493	57.01	2040	2040	1950	2650	1430	2040	1979.45	2.53	0	-44233	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	1	1	12589769	248	-0.70	0.48	12	1.28	-2832.00	4100.00	10800	20230526	-81.73	1920	20231218	2.76	10800	-81.73	20230526	1920	2.76	20231218	10800	-81.73	20230526	536	268.10	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
65	20231219	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	-20	5	-0.98	9809140	4813	1.70	2040	2040	2020	2650	1430	2040	2038.05	2.53	0	-1193	2186	2112	2016	1942	1846	2065	1895	629	610	5000	1380	5	1	12589769	254	-0.71	0.49	12	0.04	-2832.00	4100.00	10800	20230526	-81.30	1920	20231218	5.21	10800	-81.30	20230526	1920	5.21	20231218	10800	-81.30	20230526	536	276.87	20230427	0.67	N	001140	5000	629 억	317946	N	N	0	N	N
66	20231218	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	-35	5	-1.69	568042150	280825	58.25	2080	2090	1920	2695	1455	2075	2022.76	1.65	0	108313	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	257	-0.72	0.50	12	2.23	-2832.00	4100.00	10800	20230526	-81.11	1920	20231218	6.25	10800	-81.11	20230526	1920	6.25	20231218	10800	-81.11	20230526	536	280.60	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
67	20231218	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	-40	5	-1.93	545872425	269943	55.99	2080	2090	1920	2695	1455	2075	2022.18	1.65	0	103877	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	256	-0.72	0.50	12	2.14	-2832.00	4100.00	10800	20230526	-81.16	1920	20231218	5.99	10800	-81.16	20230526	1920	5.99	20231218	10800	-81.16	20230526	536	279.66	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
68	20231218	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2025	-50	5	-2.41	478726820	236806	49.12	2080	2090	1920	2695	1455	2075	2021.60	1.65	0	85454	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	255	-0.72	0.49	12	1.88	-2832.00	4100.00	10800	20230526	-81.25	1920	20231218	5.47	10800	-81.25	20230526	1920	5.47	20231218	10800	-81.25	20230526	536	277.80	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
69	20231218	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	-40	5	-1.93	437658250	216520	44.91	2080	2090	1920	2695	1455	2075	2021.33	1.65	0	84472	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	256	-0.72	0.50	12	1.72	-2832.00	4100.00	10800	20230526	-81.16	1920	20231218	5.99	10800	-81.16	20230526	1920	5.99	20231218	10800	-81.16	20230526	536	279.66	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
70	20231218	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	-45	5	-2.17	392016650	194047	40.25	2080	2090	1920	2695	1455	2075	2020.21	1.65	0	74490	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	256	-0.72	0.50	12	1.54	-2832.00	4100.00	10800	20230526	-81.20	1920	20231218	5.73	10800	-81.20	20230526	1920	5.73	20231218	10800	-81.20	20230526	536	278.73	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
71	20231218	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	-55	5	-2.65	360206440	178339	36.99	2080	2090	1920	2695	1455	2075	2019.79	1.65	0	69750	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	254	-0.71	0.49	12	1.42	-2832.00	4100.00	10800	20230526	-81.30	1920	20231218	5.21	10800	-81.30	20230526	1920	5.21	20231218	10800	-81.30	20230526	536	276.87	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
72	20231218	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2025	-50	5	-2.41	255896435	126818	26.31	2080	2090	1920	2695	1455	2075	2017.82	1.65	0	51390	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	255	-0.72	0.49	12	1.01	-2832.00	4100.00	10800	20230526	-81.25	1920	20231218	5.47	10800	-81.25	20230526	1920	5.47	20231218	10800	-81.25	20230526	536	277.80	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
73	20231218	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	-20	5	-0.96	20646665	9977	2.07	2080	2090	2050	2695	1455	2075	2069.43	1.65	0	-2895	2245	2160	2105	2020	1965	2132	1992	629	620	5000	1410	5	1	12589769	259	-0.73	0.50	12	0.08	-2832.00	4100.00	10800	20230526	-80.97	1999	20231214	2.80	10800	-80.97	20230526	1999	2.80	20231214	10800	-80.97	20230526	536	283.40	20230427	0.17	N	001140	5000	629 억	207272	N	N	0	N	N
74	20231215	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2075	-5	5	-0.24	1015862450	481319	21.46	2090	2190	2050	2700	1460	2080	2110.67	1.35	0	34938	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	261	-0.73	0.51	12	3.82	-2832.00	4100.00	10800	20230526	-80.79	1999	20231214	3.80	10800	-80.79	20230526	1999	3.80	20231214	10800	-80.79	20230526	536	287.13	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
75	20231215	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2075	-5	5	-0.24	945836985	447514	19.95	2090	2190	2050	2700	1460	2080	2113.54	1.35	0	50904	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	261	-0.73	0.51	12	3.55	-2832.00	4100.00	10800	20230526	-80.79	1999	20231214	3.80	10800	-80.79	20230526	1999	3.80	20231214	10800	-80.79	20230526	536	287.13	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
76	20231215	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2075	-5	5	-0.24	879748605	415615	18.53	2090	2190	2050	2700	1460	2080	2116.74	1.35	0	52949	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	261	-0.73	0.51	12	3.30	-2832.00	4100.00	10800	20230526	-80.79	1999	20231214	3.80	10800	-80.79	20230526	1999	3.80	20231214	10800	-80.79	20230526	536	287.13	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
77	20231215	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2090	10	2	0.48	825453815	389439	17.37	2090	2190	2050	2700	1460	2080	2119.60	1.35	0	49224	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	263	-0.74	0.51	12	3.09	-2832.00	4100.00	10800	20230526	-80.65	1999	20231214	4.55	10800	-80.65	20230526	1999	4.55	20231214	10800	-80.65	20230526	536	289.93	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
78	20231215	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2105	25	2	1.20	775341710	365426	16.29	2090	2190	2050	2700	1460	2080	2121.75	1.35	0	50167	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	265	-0.74	0.51	12	2.90	-2832.00	4100.00	10800	20230526	-80.51	1999	20231214	5.30	10800	-80.51	20230526	1999	5.30	20231214	10800	-80.51	20230526	536	292.72	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
79	20231215	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2075	-5	5	-0.24	635401390	298029	13.29	2090	2190	2075	2700	1460	2080	2132.01	1.35	0	66069	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	261	-0.73	0.51	12	2.37	-2832.00	4100.00	10800	20230526	-80.79	1999	20231214	3.80	10800	-80.79	20230526	1999	3.80	20231214	10800	-80.79	20230526	536	287.13	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
80	20231215	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	45	2	2.16	424603280	197927	8.83	2090	2190	2090	2700	1460	2080	2145.25	1.35	0	47206	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	268	-0.75	0.52	12	1.57	-2832.00	4100.00	10800	20230526	-80.32	1999	20231214	6.30	10800	-80.32	20230526	1999	6.30	20231214	10800	-80.32	20230526	536	296.46	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
81	20231215	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	70	2	3.37	36594205	17085	0.76	2090	2190	2090	2700	1460	2080	2141.89	1.35	0	-555	2660	2369	2184	1893	1708	2277	1801	629	620	5000	1410	5	1	12589769	271	-0.76	0.52	12	0.14	-2832.00	4100.00	10800	20230526	-80.09	1999	20231214	7.55	10800	-80.09	20230526	1999	7.55	20231214	10800	-80.09	20230526	536	301.12	20230427	0.25	N	001140	5000	629 억	169788	N	N	0	N	N
82	20231214	160115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2080	-750	5	-26.50	4895362267	2229581	1406.14	2200	2475	1999	3675	1985	2830	2195.92	1.01	0	45327	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	262	-0.73	0.51	12	17.71	-2832.00	4100.00	10800	20230526	-80.74	1999	20231214	4.05	10800	-80.74	20230526	1999	4.05	20231214	10800	-80.74	20230526	536	288.06	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
83	20231214	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2010	-820	5	-28.98	4643333582	2108809	1329.98	2200	2475	1999	3675	1985	2830	2201.87	1.01	0	43455	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	253	-0.71	0.49	12	16.75	-2832.00	4100.00	10800	20230526	-81.39	1999	20231214	0.55	10800	-81.39	20230526	1999	0.55	20231214	10800	-81.39	20230526	536	275.00	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
84	20231214	140116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2110	-720	5	-25.44	4018949390	1801643	1136.25	2200	2475	2090	3675	1985	2830	2230.71	1.01	0	23687	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	266	-0.75	0.51	12	14.31	-2832.00	4100.00	10800	20230526	-80.46	2090	20231214	0.96	10800	-80.46	20230526	2090	0.96	20231214	10800	-80.46	20230526	536	293.66	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
85	20231214	130117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	-670	5	-23.67	3629865375	1618648	1020.84	2200	2475	2140	3675	1985	2830	2242.53	1.01	0	8272	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	272	-0.76	0.53	12	12.86	-2832.00	4100.00	10800	20230526	-80.00	2140	20231214	0.93	10800	-80.00	20230526	2140	0.93	20231214	10800	-80.00	20230526	536	302.99	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
86	20231214	120117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	-655	5	-23.14	3387777050	1507117	950.50	2200	2475	2140	3675	1985	2830	2247.85	1.01	0	-108	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	274	-0.77	0.53	12	11.97	-2832.00	4100.00	10800	20230526	-79.86	2140	20231214	1.64	10800	-79.86	20230526	2140	1.64	20231214	10800	-79.86	20230526	536	305.78	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
87	20231214	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-625	5	-22.08	3003096725	1331137	839.52	2200	2475	2140	3675	1985	2830	2256.04	1.01	0	-6128	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	278	-0.78	0.54	12	10.57	-2832.00	4100.00	10800	20230526	-79.58	2140	20231214	3.04	10800	-79.58	20230526	2140	3.04	20231214	10800	-79.58	20230526	536	311.38	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
88	20231214	100115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-565	5	-19.96	2395559950	1057729	667.08	2200	2475	2140	3675	1985	2830	2264.81	1.01	0	20219	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	285	-0.80	0.55	12	8.40	-2832.00	4100.00	10800	20230526	-79.03	2140	20231214	5.84	10800	-79.03	20230526	2140	5.84	20231214	10800	-79.03	20230526	536	322.57	20230427	0.23	N	001140	5000	629 억	127076	N	N	0	N	N
89	20231214	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	1.01	0	0	2940	2885	2850	2795	2760	2867	2777	629	845	5000	1920	5	1	12589769	356	-1.00	0.69	12	0.00	-2832.00	4100.00	10800	20230526	-73.80	2700	20231024	4.81	10800	-73.80	20230526	2700	4.81	20231024	10800	-73.80	20230526	536	427.99	20230427	0.23	N	001140	5000	629 억	127076	Y	N	0	N	N
90	20231213	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-105	5	-3.58	424618655	149035	116.29	2905	2905	2815	3815	2055	2935	2849.12	1.13	0	-16338	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	356	-1.00	0.69	12	1.18	-2832.00	4100.00	10800	20230526	-73.80	2700	20231024	4.81	10800	-73.80	20230526	2700	4.81	20231024	10800	-73.80	20230526	536	427.99	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
91	20231213	150116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-100	5	-3.41	361289310	126660	98.83	2905	2905	2830	3815	2055	2935	2852.43	1.13	0	-13277	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	357	-1.00	0.69	12	1.01	-2832.00	4100.00	10800	20230526	-73.75	2700	20231024	5.00	10800	-73.75	20230526	2700	5.00	20231024	10800	-73.75	20230526	536	428.92	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
92	20231213	140118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-80	5	-2.73	325503295	114076	89.01	2905	2905	2830	3815	2055	2935	2853.39	1.13	0	-9995	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	359	-1.01	0.70	12	0.91	-2832.00	4100.00	10800	20230526	-73.56	2700	20231024	5.74	10800	-73.56	20230526	2700	5.74	20231024	10800	-73.56	20230526	536	432.65	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
93	20231213	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-80	5	-2.73	303333545	106295	82.94	2905	2905	2830	3815	2055	2935	2853.70	1.13	0	-7501	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	359	-1.01	0.70	12	0.84	-2832.00	4100.00	10800	20230526	-73.56	2700	20231024	5.74	10800	-73.56	20230526	2700	5.74	20231024	10800	-73.56	20230526	536	432.65	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
94	20231213	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-85	5	-2.90	279749680	98006	76.48	2905	2905	2830	3815	2055	2935	2854.41	1.13	0	-4588	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	359	-1.01	0.70	12	0.78	-2832.00	4100.00	10800	20230526	-73.61	2700	20231024	5.56	10800	-73.61	20230526	2700	5.56	20231024	10800	-73.61	20230526	536	431.72	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
95	20231213	110115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-75	5	-2.56	215463225	75401	58.84	2905	2905	2830	3815	2055	2935	2857.56	1.13	0	-2551	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	360	-1.01	0.70	12	0.60	-2832.00	4100.00	10800	20230526	-73.52	2700	20231024	5.93	10800	-73.52	20230526	2700	5.93	20231024	10800	-73.52	20230526	536	433.58	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
96	20231213	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-70	5	-2.39	185774900	64997	50.72	2905	2905	2830	3815	2055	2935	2858.21	1.13	0	3686	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	361	-1.01	0.70	12	0.52	-2832.00	4100.00	10800	20230526	-73.47	2700	20231024	6.11	10800	-73.47	20230526	2700	6.11	20231024	10800	-73.47	20230526	536	434.51	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
97	20231213	090116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-40	5	-1.36	3192300	1100	0.86	2905	2905	2895	3815	2055	2935	2902.09	1.13	0	-556	3145	3040	2945	2840	2745	3092	2892	629	880	5000	1990	5	1	12589769	364	-1.02	0.71	12	0.01	-2832.00	4100.00	10800	20230526	-73.19	2700	20231024	7.22	10800	-73.19	20230526	2700	7.22	20231024	10800	-73.19	20230526	536	440.11	20230427	0.23	N	001140	5000	629 억	142730	N	N	0	N	N
98	20231212	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	25	2	0.86	373764420	127106	246.57	2900	3050	2850	3780	2040	2910	2940.61	1.03	0	14635	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	370	-1.04	0.72	12	1.01	-2832.00	4100.00	10800	20230526	-72.82	2700	20231024	8.70	10800	-72.82	20230526	2700	8.70	20231024	10800	-72.82	20230526	536	447.57	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
99	20231212	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	20	2	0.69	358336205	121844	236.36	2900	3050	2850	3780	2040	2910	2940.94	1.03	0	14494	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	369	-1.03	0.71	12	0.97	-2832.00	4100.00	10800	20230526	-72.87	2700	20231024	8.52	10800	-72.87	20230526	2700	8.52	20231024	10800	-72.87	20230526	536	446.64	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
100	20231212	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	15	2	0.52	128360345	44385	86.10	2900	2925	2850	3780	2040	2910	2891.98	1.03	0	8924	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	368	-1.03	0.71	12	0.35	-2832.00	4100.00	10800	20230526	-72.92	2700	20231024	8.33	10800	-72.92	20230526	2700	8.33	20231024	10800	-72.92	20230526	536	445.71	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
101	20231212	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	93865325	32507	63.06	2900	2915	2850	3780	2040	2910	2887.54	1.03	0	5951	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.26	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
102	20231212	120113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-15	5	-0.52	74696290	25890	50.22	2900	2915	2850	3780	2040	2910	2885.14	1.03	0	4081	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	364	-1.02	0.71	12	0.21	-2832.00	4100.00	10800	20230526	-73.19	2700	20231024	7.22	10800	-73.19	20230526	2700	7.22	20231024	10800	-73.19	20230526	536	440.11	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
103	20231212	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-10	5	-0.34	65104215	22576	43.79	2900	2915	2850	3780	2040	2910	2883.78	1.03	0	1718	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	365	-1.02	0.71	12	0.18	-2832.00	4100.00	10800	20230526	-73.15	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
104	20231212	100116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	38728160	13448	26.09	2900	2915	2850	3780	2040	2910	2879.85	1.03	0	502	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.11	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
105	20231212	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-10	5	-0.34	2807200	968	1.88	2900	2900	2900	3780	2040	2910	2900.00	1.03	0	-272	2980	2945	2900	2865	2820	2950	2870	629	870	5000	1970	5	1	12589769	365	-1.02	0.71	12	0.01	-2832.00	4100.00	10800	20230526	-73.15	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.25	N	001140	5000	629 억	130167	N	N	0	N	N
106	20231211	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	148143640	51028	116.52	2910	2935	2855	3780	2040	2910	2903.18	0.99	-2354	2245	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.41	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
107	20231211	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-25	5	-0.86	136817930	47124	107.61	2910	2935	2855	3780	2040	2910	2903.36	0.99	-2354	3145	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	363	-1.02	0.70	12	0.37	-2832.00	4100.00	10800	20230526	-73.29	2700	20231024	6.85	10800	-73.29	20230526	2700	6.85	20231024	10800	-73.29	20230526	536	438.25	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
108	20231211	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-10	5	-0.34	111043025	38228	87.29	2910	2935	2855	3780	2040	2910	2904.76	0.99	-2354	3177	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	365	-1.02	0.71	12	0.30	-2832.00	4100.00	10800	20230526	-73.15	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
109	20231211	130115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	106152960	36544	83.45	2910	2935	2855	3780	2040	2910	2904.80	0.99	-2354	3314	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.29	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
110	20231211	120115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	89109250	30646	69.98	2910	2935	2855	3780	2040	2910	2907.70	0.99	-2354	3439	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.24	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
111	20231211	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	20	2	0.69	70525585	24248	55.37	2910	2935	2855	3780	2040	2910	2908.51	0.99	-2354	2702	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	369	-1.03	0.71	12	0.19	-2832.00	4100.00	10800	20230526	-72.87	2700	20231024	8.52	10800	-72.87	20230526	2700	8.52	20231024	10800	-72.87	20230526	536	446.64	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
112	20231211	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	41868215	14390	32.86	2910	2930	2855	3780	2040	2910	2909.54	0.99	-2354	1263	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.11	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
113	20231211	090115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	0	3	0.00	2037000	700	1.60	2910	2910	2910	3780	2040	2910	2910.00	0.99	-2354	-183	2983	2946	2898	2861	2813	2965	2880	629	870	5000	1970	5	1	12589769	366	-1.03	0.71	12	0.01	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.25	N	001140	5000	629 억	124980	N	N	0	N	N
114	20231208	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	45	2	1.57	124173905	43261	58.19	2860	2935	2850	3720	2010	2865	2870.30	0.99	0	1904	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	366	-1.03	0.71	12	0.34	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
115	20231208	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	15	2	0.52	113301800	39510	53.15	2860	2935	2850	3720	2010	2865	2867.67	0.99	0	2464	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	363	-1.02	0.70	12	0.31	-2832.00	4100.00	10800	20230526	-73.33	2700	20231024	6.67	10800	-73.33	20230526	2700	6.67	20231024	10800	-73.33	20230526	536	437.31	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
116	20231208	140115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	10	2	0.35	96717585	33742	45.39	2860	2935	2850	3720	2010	2865	2866.39	0.99	0	1292	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	362	-1.02	0.70	12	0.27	-2832.00	4100.00	10800	20230526	-73.38	2700	20231024	6.48	10800	-73.38	20230526	2700	6.48	20231024	10800	-73.38	20230526	536	436.38	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
117	20231208	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	5	2	0.17	81842400	28562	38.42	2860	2935	2850	3720	2010	2865	2865.43	0.99	0	1093	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	361	-1.01	0.70	12	0.23	-2832.00	4100.00	10800	20230526	-73.43	2700	20231024	6.30	10800	-73.43	20230526	2700	6.30	20231024	10800	-73.43	20230526	536	435.45	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
118	20231208	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	0	3	0.00	68113075	23773	31.98	2860	2935	2850	3720	2010	2865	2865.14	0.99	0	1393	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	361	-1.01	0.70	12	0.19	-2832.00	4100.00	10800	20230526	-73.47	2700	20231024	6.11	10800	-73.47	20230526	2700	6.11	20231024	10800	-73.47	20230526	536	434.51	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
119	20231208	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	5	2	0.17	43013455	15005	20.18	2860	2935	2850	3720	2010	2865	2866.61	0.99	0	1802	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	361	-1.01	0.70	12	0.12	-2832.00	4100.00	10800	20230526	-73.43	2700	20231024	6.30	10800	-73.43	20230526	2700	6.30	20231024	10800	-73.43	20230526	536	435.45	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
120	20231208	100114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	0	3	0.00	37776575	13182	17.73	2860	2935	2850	3720	2010	2865	2865.77	0.99	0	1796	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	361	-1.01	0.70	12	0.10	-2832.00	4100.00	10800	20230526	-73.47	2700	20231024	6.11	10800	-73.47	20230526	2700	6.11	20231024	10800	-73.47	20230526	536	434.51	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
121	20231208	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-5	5	-0.17	557700	195	0.26	2860	2860	2860	3720	2010	2865	2860.00	0.99	0	-7	2938	2901	2868	2831	2798	2885	2815	629	855	5000	1940	5	1	12589769	360	-1.01	0.70	12	0.00	-2832.00	4100.00	10800	20230526	-73.52	2700	20231024	5.93	10800	-73.52	20230526	2700	5.93	20231024	10800	-73.52	20230526	536	433.58	20230427	0.28	N	001140	5000	629 억	124980	N	N	2	N	N
122	20231207	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-40	5	-1.38	212967085	74288	122.55	2895	2905	2835	3775	2035	2905	2866.78	1.06	0	-8627	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	361	-1.01	0.70	12	0.59	-2832.00	4100.00	10800	20230526	-73.47	2700	20231024	6.11	10800	-73.47	20230526	2700	6.11	20231024	10800	-73.47	20230526	536	434.51	20230427	0.26	N	001140	5000	629 억	133013	N	N	2	N	N
123	20231207	150115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-30	5	-1.03	183575600	64034	105.64	2895	2905	2835	3775	2035	2905	2866.85	1.06	0	-8103	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	362	-1.02	0.70	12	0.51	-2832.00	4100.00	10800	20230526	-73.38	2700	20231024	6.48	10800	-73.38	20230526	2700	6.48	20231024	10800	-73.38	20230526	536	436.38	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
124	20231207	140113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-20	5	-0.69	162805485	56802	93.71	2895	2905	2835	3775	2035	2905	2866.19	1.06	0	-5907	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	363	-1.02	0.70	12	0.45	-2832.00	4100.00	10800	20230526	-73.29	2700	20231024	6.85	10800	-73.29	20230526	2700	6.85	20231024	10800	-73.29	20230526	536	438.25	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
125	20231207	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-30	5	-1.03	149626935	52219	86.15	2895	2905	2835	3775	2035	2905	2865.37	1.06	0	-5159	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	362	-1.02	0.70	12	0.41	-2832.00	4100.00	10800	20230526	-73.38	2700	20231024	6.48	10800	-73.38	20230526	2700	6.48	20231024	10800	-73.38	20230526	536	436.38	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
126	20231207	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-40	5	-1.38	135333020	47247	77.94	2895	2905	2835	3775	2035	2905	2864.37	1.06	0	-5294	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	361	-1.01	0.70	12	0.38	-2832.00	4100.00	10800	20230526	-73.47	2700	20231024	6.11	10800	-73.47	20230526	2700	6.11	20231024	10800	-73.47	20230526	536	434.51	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
127	20231207	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-50	5	-1.72	110089000	38431	63.40	2895	2905	2835	3775	2035	2905	2864.59	1.06	0	-9086	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	359	-1.01	0.70	12	0.31	-2832.00	4100.00	10800	20230526	-73.56	2700	20231024	5.74	10800	-73.56	20230526	2700	5.74	20231024	10800	-73.56	20230526	536	432.65	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
128	20231207	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-45	5	-1.55	75816025	26444	43.62	2895	2905	2835	3775	2035	2905	2867.04	1.06	0	-8098	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	360	-1.01	0.70	12	0.21	-2832.00	4100.00	10800	20230526	-73.52	2700	20231024	5.93	10800	-73.52	20230526	2700	5.93	20231024	10800	-73.52	20230526	536	433.58	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
129	20231207	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-10	5	-0.34	784545	271	0.45	2895	2895	2895	3775	2035	2905	2895.00	1.06	0	-31	2945	2925	2905	2885	2865	2915	2875	629	870	5000	1970	5	1	12589769	364	-1.02	0.71	12	0.00	-2832.00	4100.00	10800	20230526	-73.19	2700	20231024	7.22	10800	-73.19	20230526	2700	7.22	20231024	10800	-73.19	20230526	536	440.11	20230427	0.26	N	001140	5000	629 억	133013	N	N	7	N	N
130	20231206	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-10	5	-0.34	174918225	60315	48.33	2915	2925	2885	3785	2045	2915	2900.08	1.02	0	4735	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	366	-1.03	0.71	12	0.48	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.26	N	001140	5000	629 억	128253	N	N	7	N	N
131	20231206	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-10	5	-0.34	169760715	58539	46.90	2915	2925	2885	3785	2045	2915	2899.96	1.02	0	4762	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	366	-1.03	0.71	12	0.46	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
132	20231206	140113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-10	5	-0.34	150544840	51916	41.60	2915	2925	2885	3785	2045	2915	2899.78	1.02	0	3831	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	366	-1.03	0.71	12	0.41	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
133	20231206	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-10	5	-0.34	133287130	45965	36.83	2915	2925	2885	3785	2045	2915	2899.75	1.02	0	2896	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	366	-1.03	0.71	12	0.37	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
134	20231206	120113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-5	5	-0.17	112534110	38826	31.11	2915	2925	2885	3785	2045	2915	2898.42	1.02	0	2555	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	366	-1.03	0.71	12	0.31	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
135	20231206	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-15	5	-0.51	92401705	31883	25.55	2915	2925	2885	3785	2045	2915	2898.15	1.02	0	371	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	365	-1.02	0.71	12	0.25	-2832.00	4100.00	10800	20230526	-73.15	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
136	20231206	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-15	5	-0.51	70453000	24307	19.48	2915	2925	2885	3785	2045	2915	2898.47	1.02	0	-704	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	365	-1.02	0.71	12	0.19	-2832.00	4100.00	10800	20230526	-73.15	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
137	20231206	090114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	10	2	0.34	7081425	2429	1.95	2915	2925	2915	3785	2045	2915	2915.37	1.02	0	-399	2991	2952	2916	2877	2841	2972	2897	629	870	5000	1980	5	1	12589769	368	-1.03	0.71	12	0.02	-2832.00	4100.00	10800	20230526	-72.92	2700	20231024	8.33	10800	-72.92	20230526	2700	8.33	20231024	10800	-72.92	20230526	536	445.71	20230427	0.26	N	001140	5000	629 억	128253	N	N	1	N	N
138	20231205	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	25	2	0.87	356356035	122751	72.29	2890	2955	2880	3755	2025	2890	2903.08	1.11	0	-13132	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	367	-1.03	0.71	12	0.98	-2832.00	4100.00	10800	20230526	-73.01	2700	20231024	7.96	10800	-73.01	20230526	2700	7.96	20231024	10800	-73.01	20230526	536	443.84	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
139	20231205	150113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	0	3	0.00	343584685	118342	69.69	2890	2955	2880	3755	2025	2890	2903.32	1.11	0	-13099	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	364	-1.02	0.70	12	0.94	-2832.00	4100.00	10800	20230526	-73.24	2700	20231024	7.04	10800	-73.24	20230526	2700	7.04	20231024	10800	-73.24	20230526	536	439.18	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
140	20231205	140114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	10	2	0.35	243195890	83593	49.23	2890	2955	2880	3755	2025	2890	2909.29	1.11	0	-1627	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	365	-1.02	0.71	12	0.66	-2832.00	4100.00	10800	20230526	-73.15	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
141	20231205	130114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	15	2	0.52	207903470	71414	42.06	2890	2955	2880	3755	2025	2890	2911.24	1.11	0	-1104	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	366	-1.03	0.71	12	0.57	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
142	20231205	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	15	2	0.52	178394420	61230	36.06	2890	2955	2880	3755	2025	2890	2913.51	1.11	0	-3108	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	366	-1.03	0.71	12	0.49	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
143	20231205	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	20	2	0.69	148615740	50954	30.01	2890	2955	2880	3755	2025	2890	2916.66	1.11	0	-3627	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	366	-1.03	0.71	12	0.40	-2832.00	4100.00	10800	20230526	-73.06	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
144	20231205	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	15	2	0.52	102391565	35030	20.63	2890	2955	2880	3755	2025	2890	2922.97	1.11	0	-1440	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	366	-1.03	0.71	12	0.28	-2832.00	4100.00	10800	20230526	-73.10	2700	20231024	7.59	10800	-73.10	20230526	2700	7.59	20231024	10800	-73.10	20230526	536	441.98	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
145	20231205	090113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-10	5	-0.35	11766295	4073	2.40	2890	2895	2880	3755	2025	2890	2888.85	1.11	0	-1989	3103	2996	2908	2801	2713	2952	2757	629	865	5000	1960	5	1	12589769	363	-1.02	0.70	12	0.03	-2832.00	4100.00	10800	20230526	-73.33	2700	20231024	6.67	10800	-73.33	20230526	2700	6.67	20231024	10800	-73.33	20230526	536	437.31	20230427	0.36	N	001140	5000	629 억	140213	N	N	1	N	N
146	20231204	160114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-110	5	-3.67	492862355	169560	47.88	3010	3015	2820	3900	2100	3000	2906.71	1.26	0	-21600	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	364	-1.02	0.70	12	1.35	-2832.00	4100.00	11400	20221130	-74.65	2700	20231024	7.04	10800	-73.24	20230526	2700	7.04	20231024	10800	-73.24	20230526	536	439.18	20230427	0.39	N	001140	5000	629 억	158684	N	N	1	N	N
147	20231204	150114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-65	5	-2.17	420674520	144702	40.86	3010	3015	2820	3900	2100	3000	2907.18	1.26	0	-23684	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	370	-1.04	0.72	12	1.15	-2832.00	4100.00	11400	20221130	-74.25	2700	20231024	8.70	10800	-72.82	20230526	2700	8.70	20231024	10800	-72.82	20230526	536	447.57	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
148	20231204	140113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-70	5	-2.33	403841615	138962	39.24	3010	3015	2820	3900	2100	3000	2906.13	1.26	0	-22975	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	369	-1.03	0.71	12	1.10	-2832.00	4100.00	11400	20221130	-74.30	2700	20231024	8.52	10800	-72.87	20230526	2700	8.52	20231024	10800	-72.87	20230526	536	446.64	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
149	20231204	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-65	5	-2.17	384460150	132350	37.37	3010	3015	2820	3900	2100	3000	2904.87	1.26	0	-22943	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	370	-1.04	0.72	12	1.05	-2832.00	4100.00	11400	20221130	-74.25	2700	20231024	8.70	10800	-72.82	20230526	2700	8.70	20231024	10800	-72.82	20230526	536	447.57	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
150	20231204	120114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	-85	5	-2.83	360317590	124101	35.04	3010	3015	2820	3900	2100	3000	2903.42	1.26	0	-22927	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	367	-1.03	0.71	12	0.99	-2832.00	4100.00	11400	20221130	-74.43	2700	20231024	7.96	10800	-73.01	20230526	2700	7.96	20231024	10800	-73.01	20230526	536	443.84	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
151	20231204	110114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-90	5	-3.00	307628095	105977	29.92	3010	3015	2820	3900	2100	3000	2902.78	1.26	0	-22510	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	366	-1.03	0.71	12	0.84	-2832.00	4100.00	11400	20221130	-74.47	2700	20231024	7.78	10800	-73.06	20230526	2700	7.78	20231024	10800	-73.06	20230526	536	442.91	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
152	20231204	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-100	5	-3.33	265758780	91581	25.86	3010	3015	2820	3900	2100	3000	2901.90	1.26	0	-22840	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	365	-1.02	0.71	12	0.73	-2832.00	4100.00	11400	20221130	-74.56	2700	20231024	7.41	10800	-73.15	20230526	2700	7.41	20231024	10800	-73.15	20230526	536	441.04	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
153	20231204	090113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	15	2	0.50	17201660	5722	1.62	3010	3015	2980	3900	2100	3000	3006.23	1.26	0	-3838	3190	3095	3045	2950	2900	3070	2925	629	900	5000	2040	5	1	12589769	380	-1.06	0.74	12	0.05	-2832.00	4100.00	11400	20221130	-73.55	2700	20231024	11.67	10800	-72.08	20230526	2700	11.67	20231024	10800	-72.08	20230526	536	462.50	20230427	0.39	N	001140	5000	629 억	158684	N	N	0	N	N
154	20231201	160113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-140	5	-4.46	1063608795	351737	43.47	3140	3140	2995	4080	2200	3140	3023.96	2.02	0	-88708	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	378	-1.06	0.73	12	2.79	-2832.00	4100.00	11400	20221130	-73.68	2700	20231024	11.11	10800	-72.22	20230526	2700	11.11	20231024	10800	-72.22	20230526	536	459.70	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
155	20231201	150113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-140	5	-4.46	994665635	328775	40.63	3140	3140	2995	4080	2200	3140	3025.37	2.02	0	-81362	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	378	-1.06	0.73	12	2.61	-2832.00	4100.00	11400	20221130	-73.68	2700	20231024	11.11	10800	-72.22	20230526	2700	11.11	20231024	10800	-72.22	20230526	536	459.70	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
156	20231201	140113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-130	5	-4.14	824861940	272220	33.64	3140	3140	3000	4080	2200	3140	3030.13	2.02	0	-63195	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	379	-1.06	0.73	12	2.16	-2832.00	4100.00	11400	20221130	-73.60	2700	20231024	11.48	10800	-72.13	20230526	2700	11.48	20231024	10800	-72.13	20230526	536	461.57	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
157	20231201	130113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-125	5	-3.98	768947265	253677	31.35	3140	3140	3000	4080	2200	3140	3031.21	2.02	0	-53251	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	380	-1.06	0.74	12	2.01	-2832.00	4100.00	11400	20221130	-73.55	2700	20231024	11.67	10800	-72.08	20230526	2700	11.67	20231024	10800	-72.08	20230526	536	462.50	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
158	20231201	120113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-130	5	-4.14	720130165	237442	29.35	3140	3140	3005	4080	2200	3140	3032.87	2.02	0	-45834	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	379	-1.06	0.73	12	1.89	-2832.00	4100.00	11400	20221130	-73.60	2700	20231024	11.48	10800	-72.13	20230526	2700	11.48	20231024	10800	-72.13	20230526	536	461.57	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
159	20231201	110113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-130	5	-4.14	601007575	197850	24.45	3140	3140	3005	4080	2200	3140	3037.69	2.02	0	-38393	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	379	-1.06	0.73	12	1.57	-2832.00	4100.00	11400	20221130	-73.60	2700	20231024	11.48	10800	-72.13	20230526	2700	11.48	20231024	10800	-72.13	20230526	536	461.57	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
160	20231201	100113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-135	5	-4.30	415626060	136347	16.85	3140	3140	3005	4080	2200	3140	3048.30	2.02	0	-29255	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	378	-1.06	0.73	12	1.08	-2832.00	4100.00	11400	20221130	-73.64	2700	20231024	11.30	10800	-72.18	20230526	2700	11.30	20231024	10800	-72.18	20230526	536	460.63	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N
161	20231201	090113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3135	-5	5	-0.16	7809345	2489	0.31	3140	3140	3105	4080	2200	3140	3137.54	2.02	0	-801	3496	3317	3201	3022	2906	3260	2965	629	940	5000	2130	5	1	12589769	395	-1.11	0.76	12	0.02	-2832.00	4100.00	11400	20221130	-72.50	2700	20231024	16.11	10800	-70.97	20230526	2700	16.11	20231024	10800	-70.97	20230526	536	484.89	20230427	0.22	N	001140	5000	629 억	254648	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History