KissMeData/084670/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12490	-10	5	-0.08	4128180	330	104.10	12500	12570	12490	16250	8750	12500	12509.64	0.32	0	0	12740	12620	12550	12430	12360	12585	12395	170	3750	5000	8750	10	1	2895569	362	-2.83	0.44	12	0.01	-4414.00	28520.00	16310	20230522	-23.42	12430	20240119	0.48	13280	-5.95	20240102	12430	0.48	20240119	16310	-23.42	20230522	12430	0.48	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
3	20240123	110701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	0	3	0.00	3815860	305	96.21	12500	12570	12500	16250	8750	12500	12511.02	0.32	0	0	12740	12620	12550	12430	12360	12585	12395	170	3750	5000	8750	10	1	2895569	362	-2.83	0.44	12	0.01	-4414.00	28520.00	16310	20230522	-23.36	12430	20240119	0.56	13280	-5.87	20240102	12430	0.56	20240119	16310	-23.36	20230522	12430	0.56	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
4	20240123	100701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	0	3	0.00	3815860	305	96.21	12500	12570	12500	16250	8750	12500	12511.02	0.32	0	0	12740	12620	12550	12430	12360	12585	12395	170	3750	5000	8750	10	1	2895569	362	-2.83	0.44	12	0.01	-4414.00	28520.00	16310	20230522	-23.36	12430	20240119	0.56	13280	-5.87	20240102	12430	0.56	20240119	16310	-23.36	20230522	12430	0.56	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
5	20240123	090702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	0	3	0.00	37500	3	0.95	12500	12500	12500	16250	8750	12500	12500.00	0.32	0	0	12740	12620	12550	12430	12360	12585	12395	170	3750	5000	8750	10	1	2895569	362	-2.83	0.44	12	0.00	-4414.00	28520.00	16310	20230522	-23.36	12430	20240119	0.56	13280	-5.87	20240102	12430	0.56	20240119	16310	-23.36	20230522	12430	0.56	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
6	20240119	160657	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12510	-30	5	-0.24	17789870	1423	155.86	12550	12610	12430	16300	8780	12540	12501.67	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	362	-2.83	0.44	12	0.05	-4414.00	28520.00	16310	20230522	-23.30	12430	20240119	0.64	13280	-5.80	20240102	12430	0.64	20240119	16310	-23.30	20230522	12430	0.64	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
7	20240119	150659	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12510	-30	5	-0.24	16653920	1332	145.89	12550	12610	12430	16300	8780	12540	12502.94	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	362	-2.83	0.44	12	0.05	-4414.00	28520.00	16310	20230522	-23.30	12430	20240119	0.64	13280	-5.80	20240102	12430	0.64	20240119	16310	-23.30	20230522	12430	0.64	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
8	20240119	140657	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12480	-60	5	-0.48	16516430	1321	144.69	12550	12610	12430	16300	8780	12540	12502.98	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	361	-2.83	0.44	12	0.05	-4414.00	28520.00	16310	20230522	-23.48	12430	20240119	0.40	13280	-6.02	20240102	12430	0.40	20240119	16310	-23.48	20230522	12430	0.40	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
9	20240119	130658	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12480	-60	5	-0.48	13973820	1117	122.34	12550	12610	12430	16300	8780	12540	12510.13	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	361	-2.83	0.44	12	0.04	-4414.00	28520.00	16310	20230522	-23.48	12430	20240119	0.40	13280	-6.02	20240102	12430	0.40	20240119	16310	-23.48	20230522	12430	0.40	20240119	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
10	20240119	120701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12510	-30	5	-0.24	9036780	721	78.97	12550	12610	12500	16300	8780	12540	12533.68	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	362	-2.83	0.44	12	0.02	-4414.00	28520.00	16310	20230522	-23.30	12480	20240116	0.24	13280	-5.80	20240102	12480	0.24	20240116	16310	-23.30	20230522	12480	0.24	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
11	20240119	110700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12510	-30	5	-0.24	8811600	703	77.00	12550	12610	12500	16300	8780	12540	12534.28	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	362	-2.83	0.44	12	0.02	-4414.00	28520.00	16310	20230522	-23.30	12480	20240116	0.24	13280	-5.80	20240102	12480	0.24	20240116	16310	-23.30	20230522	12480	0.24	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
12	20240119	100704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12540	0	3	0.00	7135710	569	62.32	12550	12610	12540	16300	8780	12540	12540.79	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	363	-2.84	0.44	12	0.02	-4414.00	28520.00	16310	20230522	-23.11	12480	20240116	0.48	13280	-5.57	20240102	12480	0.48	20240116	16310	-23.11	20230522	12480	0.48	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
13	20240119	090656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12540	0	3	0.00	276010	22	2.41	12550	12550	12540	16300	8780	12540	12545.91	0.32	0	0	12613	12576	12533	12496	12453	12595	12515	170	3760	5000	8770	10	1	2895569	363	-2.84	0.44	12	0.00	-4414.00	28520.00	16310	20230522	-23.11	12480	20240116	0.48	13280	-5.57	20240102	12480	0.48	20240116	16310	-23.11	20230522	12480	0.48	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
14	20240118	160656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12540	-10	5	-0.08	11426790	913	59.21	12490	12570	12490	16310	8790	12550	12515.65	0.32	0	2	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	363	-2.84	0.44	12	0.03	-4414.00	28520.00	16310	20230522	-23.11	12480	20240116	0.48	13280	-5.57	20240102	12480	0.48	20240116	16310	-23.11	20230522	12480	0.48	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
15	20240118	150657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12560	10	2	0.08	11025450	881	57.13	12490	12570	12490	16310	8790	12550	12514.70	0.32	0	2	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	364	-2.85	0.44	12	0.03	-4414.00	28520.00	16310	20230522	-22.99	12480	20240116	0.64	13280	-5.42	20240102	12480	0.64	20240116	16310	-22.99	20230522	12480	0.64	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
16	20240118	140657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12530	-20	5	-0.16	10925150	873	56.61	12490	12570	12490	16310	8790	12550	12514.49	0.32	0	0	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	363	-2.84	0.44	12	0.03	-4414.00	28520.00	16310	20230522	-23.18	12480	20240116	0.40	13280	-5.65	20240102	12480	0.40	20240116	16310	-23.18	20230522	12480	0.40	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
17	20240118	130656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12510	-40	5	-0.32	9672950	773	50.13	12490	12570	12490	16310	8790	12550	12513.52	0.32	0	0	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	362	-2.83	0.44	12	0.03	-4414.00	28520.00	16310	20230522	-23.30	12480	20240116	0.24	13280	-5.80	20240102	12480	0.24	20240116	16310	-23.30	20230522	12480	0.24	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
18	20240118	120658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12510	-40	5	-0.32	3918350	313	20.30	12490	12570	12490	16310	8790	12550	12518.69	0.32	0	0	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	362	-2.83	0.44	12	0.01	-4414.00	28520.00	16310	20230522	-23.30	12480	20240116	0.24	13280	-5.80	20240102	12480	0.24	20240116	16310	-23.30	20230522	12480	0.24	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
19	20240118	110658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12540	-10	5	-0.08	2415630	193	12.52	12490	12560	12490	16310	8790	12550	12516.22	0.32	0	0	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	363	-2.84	0.44	12	0.01	-4414.00	28520.00	16310	20230522	-23.11	12480	20240116	0.48	13280	-5.57	20240102	12480	0.48	20240116	16310	-23.11	20230522	12480	0.48	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
20	20240118	100655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12550	0	3	0.00	1374010	110	7.13	12490	12550	12490	16310	8790	12550	12491.00	0.32	0	0	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	363	-2.84	0.44	12	0.00	-4414.00	28520.00	16310	20230522	-23.05	12480	20240116	0.56	13280	-5.50	20240102	12480	0.56	20240116	16310	-23.05	20230522	12480	0.56	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
21	20240118	090655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12490	-60	5	-0.48	199840	16	1.04	12490	12490	12490	16310	8790	12550	12490.00	0.32	0	0	12796	12672	12586	12462	12376	12630	12420	170	3760	5000	8780	10	1	2895569	362	-2.83	0.44	12	0.00	-4414.00	28520.00	16310	20230522	-23.42	12480	20240116	0.08	13280	-5.95	20240102	12480	0.08	20240116	16310	-23.42	20230522	12480	0.08	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
22	20240117	160654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12550	-130	5	-1.03	19413360	1542	82.90	12680	12710	12500	16480	8880	12680	12589.73	0.32	0	6	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	363	-2.84	0.44	12	0.05	-4414.00	28520.00	16310	20230522	-23.05	12480	20240116	0.56	13280	-5.50	20240102	12480	0.56	20240116	16310	-23.05	20230522	12480	0.56	20240116	0.00	N	084670	5000	169 억		9404	N	N	2	N	00	N
23	20240117	150657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	-180	5	-1.42	19363160	1538	82.69	12680	12710	12500	16480	8880	12680	12589.83	0.32	0	6	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	362	-2.83	0.44	12	0.05	-4414.00	28520.00	16310	20230522	-23.36	12480	20240116	0.16	13280	-5.87	20240102	12480	0.16	20240116	16310	-23.36	20230522	12480	0.16	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
24	20240117	140655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12550	-130	5	-1.03	15146910	1201	64.57	12680	12710	12550	16480	8880	12680	12611.92	0.32	0	6	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	363	-2.84	0.44	12	0.04	-4414.00	28520.00	16310	20230522	-23.05	12480	20240116	0.56	13280	-5.50	20240102	12480	0.56	20240116	16310	-23.05	20230522	12480	0.56	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
25	20240117	130656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12570	-110	5	-0.87	14606910	1158	62.26	12680	12710	12550	16480	8880	12680	12613.91	0.32	0	2	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	364	-2.85	0.44	12	0.04	-4414.00	28520.00	16310	20230522	-22.93	12480	20240116	0.72	13280	-5.35	20240102	12480	0.72	20240116	16310	-22.93	20230522	12480	0.72	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
26	20240117	120656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12640	-40	5	-0.32	9880290	782	42.04	12680	12710	12590	16480	8880	12680	12634.64	0.32	0	0	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	366	-2.86	0.44	12	0.03	-4414.00	28520.00	16310	20230522	-22.50	12480	20240116	1.28	13280	-4.82	20240102	12480	1.28	20240116	16310	-22.50	20230522	12480	1.28	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
27	20240117	110657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12630	-50	5	-0.39	5911310	467	25.11	12680	12710	12630	16480	8880	12680	12658.05	0.32	0	0	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	366	-2.86	0.44	12	0.02	-4414.00	28520.00	16310	20230522	-22.56	12480	20240116	1.20	13280	-4.89	20240102	12480	1.20	20240116	16310	-22.56	20230522	12480	1.20	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
28	20240117	100653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12700	20	2	0.16	1193460	94	5.05	12680	12710	12680	16480	8880	12680	12696.38	0.32	0	0	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	368	-2.88	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-22.13	12480	20240116	1.76	13280	-4.37	20240102	12480	1.76	20240116	16310	-22.13	20230522	12480	1.76	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
29	20240117	090657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12710	30	2	0.24	444160	35	1.88	12680	12710	12680	16480	8880	12680	12690.29	0.32	0	0	13106	12892	12686	12472	12266	12790	12370	170	3800	5000	8870	10	1	2895569	368	-2.88	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-22.07	12480	20240116	1.84	13280	-4.29	20240102	12480	1.84	20240116	16310	-22.07	20230522	12480	1.84	20240116	0.00	N	084670	5000	169 억		9404	N	N	4	N	00	N
30	20240116	160654	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12680	-250	5	-1.93	23565620	1860	176.64	12870	12900	12480	16800	9060	12930	12669.69	0.32	0	4	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	367	-2.87	0.44	12	0.06	-4414.00	28520.00	16310	20230522	-22.26	12480	20240116	1.60	13280	-4.52	20240102	12480	1.60	20240116	16310	-22.26	20230522	12480	1.60	20240116	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
31	20240116	150653	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12800	-130	5	-1.01	22099590	1745	165.72	12870	12900	12480	16800	9060	12930	12664.52	0.32	0	0	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	371	-2.90	0.45	12	0.06	-4414.00	28520.00	16310	20230522	-21.52	12480	20240116	2.56	13280	-3.61	20240102	12480	2.56	20240116	16310	-21.52	20230522	12480	2.56	20240116	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
32	20240116	140654	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12800	-130	5	-1.01	5258150	409	38.84	12870	12900	12800	16800	9060	12930	12856.11	0.32	0	-2	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	371	-2.90	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-21.52	12800	20240116	0.00	13280	-3.61	20240102	12800	0.00	20240116	16310	-21.52	20230522	12800	0.00	20240116	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
33	20240116	130655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12880	-50	5	-0.39	2048040	159	15.10	12870	12900	12870	16800	9060	12930	12880.75	0.32	0	-2	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	373	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-21.03	12810	20231206	0.55	13280	-3.01	20240102	12820	0.47	20240115	16310	-21.03	20230522	12810	0.55	20231206	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
34	20240116	120654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12890	-40	5	-0.31	915000	71	6.74	12870	12900	12870	16800	9060	12930	12887.32	0.32	0	-2	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	373	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.97	12810	20231206	0.62	13280	-2.94	20240102	12820	0.55	20240115	16310	-20.97	20230522	12810	0.62	20231206	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
35	20240116	110652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12890	-40	5	-0.31	592760	46	4.37	12870	12900	12870	16800	9060	12930	12886.09	0.32	0	0	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	373	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.97	12810	20231206	0.62	13280	-2.94	20240102	12820	0.55	20240115	16310	-20.97	20230522	12810	0.62	20231206	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
36	20240116	100653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12880	-50	5	-0.39	283400	22	2.09	12870	12900	12870	16800	9060	12930	12881.82	0.32	0	0	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	373	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-21.03	12810	20231206	0.55	13280	-3.01	20240102	12820	0.47	20240115	16310	-21.03	20230522	12810	0.55	20231206	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
37	20240116	090651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12870	-60	5	-0.46	51480	4	0.38	12870	12870	12870	16800	9060	12930	12870.00	0.32	0	0	13056	12992	12906	12842	12756	13025	12875	170	3870	5000	9050	10	1	2895569	373	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-21.09	12810	20231206	0.47	13280	-3.09	20240102	12820	0.39	20240115	16310	-21.09	20230522	12810	0.47	20231206	0.00	N	084670	5000	169 억		9406	N	N	4	N	00	N
38	20240115	160651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-40	5	-0.31	13612290	1053	52.78	12820	12970	12820	16860	9080	12970	12927.15	0.32	0	-30	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12820	0.86	20240115	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
39	20240115	150652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-40	5	-0.31	13457130	1041	52.18	12820	12970	12820	16860	9080	12970	12927.12	0.32	0	-27	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12820	0.86	20240115	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
40	20240115	140652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-50	5	-0.39	13327870	1031	51.68	12820	12970	12820	16860	9080	12970	12927.13	0.32	0	-17	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12820	0.78	20240115	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
41	20240115	130651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-50	5	-0.39	13211590	1022	51.23	12820	12970	12820	16860	9080	12970	12927.19	0.32	0	-8	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12820	0.78	20240115	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
42	20240115	120652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-50	5	-0.39	12979030	1004	50.33	12820	12970	12820	16860	9080	12970	12927.32	0.32	0	2	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.93	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12820	0.78	20240115	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
43	20240115	110650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-50	5	-0.39	12694820	982	49.22	12820	12970	12820	16860	9080	12970	12927.52	0.32	0	12	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.93	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12820	0.78	20240115	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
44	20240115	100648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	0	3	0.00	2568090	199	9.97	12820	12970	12820	16860	9080	12970	12904.97	0.32	0	14	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	376	-2.94	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12820	1.17	20240115	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
45	20240115	090651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-60	5	-0.46	628970	49	2.46	12820	12910	12820	16860	9080	12970	12836.12	0.32	0	14	13096	13032	12936	12872	12776	13065	12905	170	3890	5000	9070	10	1	2895569	374	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12820	0.70	20240115	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
46	20240112	160647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	0	3	0.00	25858030	1995	140.79	12850	13000	12840	16860	9080	12970	12961.42	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	376	-2.94	0.45	12	0.07	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9392	N	N	4	N	00	N
47	20240112	150649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	0	3	0.00	25092800	1936	136.63	12850	13000	12840	16860	9080	12970	12961.16	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	376	-2.94	0.45	12	0.07	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
48	20240112	140649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-30	5	-0.23	10469650	811	57.23	12850	13000	12840	16860	9080	12970	12909.56	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	375	-2.93	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
49	20240112	130646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-30	5	-0.23	10340250	801	56.53	12850	13000	12840	16860	9080	12970	12909.18	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	375	-2.93	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
50	20240112	120649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-30	5	-0.23	8645110	670	47.28	12850	13000	12840	16860	9080	12970	12903.15	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	375	-2.93	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
51	20240112	110646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	-70	5	-0.54	6818300	528	37.26	12850	13000	12850	16860	9080	12970	12913.45	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	374	-2.92	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240104	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
52	20240112	100646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-30	5	-0.23	798940	62	4.38	12850	12940	12850	16860	9080	12970	12886.13	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
53	20240112	090647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-60	5	-0.46	385790	30	2.12	12850	12910	12850	16860	9080	12970	12859.67	0.32	0	0	13043	13006	12973	12936	12903	13005	12935	170	3890	5000	9070	10	1	2895569	374	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12830	0.62	20240104	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9392	N	N	6	N	00	N
54	20240111	160643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	0	3	0.00	18379220	1417	98.88	12970	13010	12940	16860	9080	12970	12970.52	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	376	-2.94	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9391	N	N	6	N	00	N
55	20240111	150647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	0	3	0.00	17860580	1377	96.09	12970	13010	12940	16860	9080	12970	12970.65	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	376	-2.94	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
56	20240111	140645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	0	3	0.00	17847610	1376	96.02	12970	13010	12940	16860	9080	12970	12970.65	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	376	-2.94	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
57	20240111	130643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	10	2	0.08	17653220	1361	94.98	12970	13010	12940	16860	9080	12970	12970.77	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	376	-2.94	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-20.42	12810	20231206	1.33	13280	-2.26	20240102	12830	1.17	20240104	16310	-20.42	20230522	12810	1.33	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
58	20240111	120644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	10	2	0.08	13188100	1017	70.97	12970	13010	12940	16860	9080	12970	12967.65	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	376	-2.94	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-20.42	12810	20231206	1.33	13280	-2.26	20240102	12830	1.17	20240104	16310	-20.42	20230522	12810	1.33	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
59	20240111	110647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	10	2	0.08	5828450	450	31.40	12970	13010	12940	16860	9080	12970	12952.11	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	376	-2.94	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.42	12810	20231206	1.33	13280	-2.26	20240102	12830	1.17	20240104	16310	-20.42	20230522	12810	1.33	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
60	20240111	100644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-30	5	-0.23	1244930	96	6.70	12970	13010	12940	16860	9080	12970	12968.02	0.32	0	1	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
61	20240111	090644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13010	40	2	0.31	116770	9	0.63	12970	13010	12970	16860	9080	12970	12974.44	0.32	0	0	13050	13010	12970	12930	12890	13030	12950	170	3890	5000	9070	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.23	12810	20231206	1.56	13280	-2.03	20240102	12830	1.40	20240104	16310	-20.23	20230522	12810	1.56	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
62	20240110	160642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	40	2	0.31	18544920	1433	376.12	12930	13010	12930	16800	9060	12930	12941.33	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	376	-2.94	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9391	N	N	7	N	00	N
63	20240110	150644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	0	3	0.00	18181780	1405	368.77	12930	13010	12930	16800	9060	12930	12940.77	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	374	-2.93	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12830	0.78	20240104	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
64	20240110	140645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	0	3	0.00	18181780	1405	368.77	12930	13010	12930	16800	9060	12930	12940.77	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	374	-2.93	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12830	0.78	20240104	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
65	20240110	130643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	10	2	0.08	13875810	1072	281.36	12930	13010	12930	16800	9060	12930	12943.85	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	375	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
66	20240110	120644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	10	2	0.08	7664610	592	155.38	12930	13010	12930	16800	9060	12930	12946.98	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	375	-2.93	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12830	0.86	20240104	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
67	20240110	110643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	20	2	0.15	2215920	171	44.88	12930	13010	12930	16800	9060	12930	12958.60	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	375	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12830	0.94	20240104	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
68	20240110	100642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12960	30	2	0.23	1918010	148	38.85	12930	13010	12930	16800	9060	12930	12959.53	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	375	-2.94	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.54	12810	20231206	1.17	13280	-2.41	20240102	12830	1.01	20240104	16310	-20.54	20230522	12810	1.17	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
69	20240110	090641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	40	2	0.31	1476470	114	29.92	12930	12970	12930	16800	9060	12930	12951.49	0.32	0	0	13196	13062	12966	12832	12736	13130	12900	170	3870	5000	9050	10	1	2895569	376	-2.94	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
70	20240109	160641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	30	2	0.23	4926470	381	97.44	12900	13100	12870	16770	9030	12900	12930.37	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12830	0.78	20240104	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9391	N	N	3	N	00	N
71	20240109	150642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12870	-30	5	-0.23	4292930	332	84.91	12900	13100	12870	16770	9030	12900	12930.51	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	373	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-21.09	12810	20231206	0.47	13280	-3.09	20240102	12830	0.31	20240104	16310	-21.09	20230522	12810	0.47	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
72	20240109	140641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	20	2	0.16	3031100	234	59.85	12900	13100	12870	16770	9030	12900	12953.42	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240104	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
73	20240109	130641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	30	2	0.23	2953580	228	58.31	12900	13100	12870	16770	9030	12900	12954.30	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12830	0.78	20240104	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
74	20240109	120647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	0	3	0.00	2371730	183	46.80	12900	13100	12870	16770	9030	12900	12960.27	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240104	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
75	20240109	110643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	0	3	0.00	2229700	172	43.99	12900	13100	12870	16770	9030	12900	12963.37	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240104	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
76	20240109	100642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12890	-10	5	-0.08	1945590	150	38.36	12900	13100	12870	16770	9030	12900	12970.60	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	373	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.97	12810	20231206	0.62	13280	-2.94	20240102	12830	0.47	20240104	16310	-20.97	20230522	12810	0.62	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
77	20240109	090641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	120	2	0.93	1195670	92	23.53	12900	13100	12900	16770	9030	12900	12996.41	0.32	0	0	13053	12976	12903	12826	12753	13015	12865	170	3870	5000	9030	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12810	20231206	1.64	13280	-1.96	20240102	12830	1.48	20240104	16310	-20.17	20230522	12810	1.64	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
78	20240108	160640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	-10	5	-0.08	5044050	391	145.35	12830	12980	12830	16780	9040	12910	12900.38	0.32	0	1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240108	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9391	N	N	8	N	00	N
79	20240108	150642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	0	3	0.00	4863360	377	140.15	12830	12980	12830	16780	9040	12910	12900.16	0.32	0	-1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12830	0.62	20240108	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
80	20240108	140640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	70	2	0.54	3881840	301	111.90	12830	12980	12830	16780	9040	12910	12896.48	0.32	0	-1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	376	-2.94	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.42	12810	20231206	1.33	13280	-2.26	20240102	12830	1.17	20240108	16310	-20.42	20230522	12810	1.33	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
81	20240108	130640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	20	2	0.15	3674990	285	105.95	12830	12930	12830	16780	9040	12910	12894.70	0.32	0	-1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12830	0.78	20240108	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
82	20240108	120641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	10	2	0.08	3636200	282	104.83	12830	12920	12830	16780	9040	12910	12894.33	0.32	0	-1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240108	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
83	20240108	110642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	10	2	0.08	3364880	261	97.03	12830	12920	12830	16780	9040	12910	12892.26	0.32	0	0	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240108	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
84	20240108	100642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	-10	5	-0.08	1621550	126	46.84	12830	12910	12830	16780	9040	12910	12869.44	0.32	0	1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240108	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
85	20240108	090640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	0	3	0.00	758050	59	21.93	12830	12910	12830	16780	9040	12910	12848.31	0.32	0	1	13156	13032	12966	12842	12776	13095	12905	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12830	0.62	20240108	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
86	20240105	160640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	10	2	0.08	3475300	269	59.91	12900	13090	12900	16770	9030	12900	12919.37	0.32	0	-4	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12830	0.62	20240104	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	11	N	00	N
87	20240105	150641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	20	2	0.16	3165460	245	54.57	12900	13090	12900	16770	9030	12900	12920.24	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240104	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
88	20240105	140638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	50	2	0.39	1304980	101	22.49	12900	13090	12900	16770	9030	12900	12920.59	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12830	0.94	20240104	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
89	20240105	130640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	50	2	0.39	1292030	100	22.27	12900	13090	12900	16770	9030	12900	12920.30	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12830	0.94	20240104	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
90	20240105	120639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	50	2	0.39	1279080	99	22.05	12900	13090	12900	16770	9030	12900	12920.00	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12830	0.94	20240104	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
91	20240105	110638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	10	2	0.08	1253180	97	21.60	12900	13090	12900	16770	9030	12900	12919.38	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12830	0.62	20240104	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
92	20240105	100641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	50	2	0.39	775130	60	13.36	12900	13090	12900	16770	9030	12900	12918.83	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12830	0.94	20240104	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
93	20240105	090639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	0	3	0.00	670800	52	11.58	12900	12900	12900	16770	9030	12900	12900.00	0.32	0	-2	13040	12970	12900	12830	12760	13005	12865	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240104	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9391	N	N	15	N	00	N
94	20240104	160636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12900	-10	5	-0.08	5799850	449	29.99	12830	12970	12830	16780	9040	12910	12917.26	0.32	0	-11	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.91	12810	20231206	0.70	13280	-2.86	20240102	12830	0.55	20240104	16310	-20.91	20230522	12810	0.70	20231206	0.00	N	084670	5000	169 억		9390	N	N	15	N	00	N
95	20240104	150638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	10	2	0.08	5645030	437	29.19	12830	12970	12830	16780	9040	12910	12917.69	0.32	0	-11	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240104	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
96	20240104	140638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	0	3	0.00	5089870	394	26.32	12830	12970	12830	16780	9040	12910	12918.45	0.32	0	-11	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12830	0.62	20240104	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
97	20240104	130638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	10	2	0.08	4250700	329	21.98	12830	12970	12830	16780	9040	12910	12920.06	0.32	0	-15	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240104	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
98	20240104	120636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	10	2	0.08	2404450	186	12.42	12830	12970	12830	16780	9040	12910	12927.15	0.32	0	1	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240104	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
99	20240104	110636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	20	2	0.15	2391530	185	12.36	12830	12970	12830	16780	9040	12910	12927.19	0.32	0	1	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12830	0.78	20240104	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
100	20240104	100635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	10	2	0.08	2197680	170	11.36	12830	12970	12830	16780	9040	12910	12927.53	0.32	0	1	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12830	0.70	20240104	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
101	20240104	090638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	60	2	0.46	1797490	139	9.29	12830	12970	12830	16780	9040	12910	12931.58	0.32	0	1	13063	12986	12943	12866	12823	12965	12845	170	3870	5000	9030	10	1	2895569	376	-2.94	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12830	1.09	20240104	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9390	N	N	18	N	00	N
102	20240103	160635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-40	5	-0.31	19353650	1497	118.62	12950	13020	12900	16830	9070	12950	12928.29	0.32	0	-14	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.92	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12900	0.08	20240103	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	18	N	00	N
103	20240103	150633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-30	5	-0.23	16965380	1312	103.96	12950	13020	12900	16830	9070	12950	12930.93	0.32	0	-9	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.93	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12900	0.16	20240103	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
104	20240103	140632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-30	5	-0.23	16500230	1276	101.11	12950	13020	12900	16830	9070	12950	12931.21	0.32	0	-2	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.78	12810	20231206	0.86	13280	-2.71	20240102	12900	0.16	20240103	16310	-20.78	20230522	12810	0.86	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
105	20240103	130634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-20	5	-0.15	15024510	1162	92.08	12950	13020	12900	16830	9070	12950	12929.87	0.32	0	-2	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.72	12810	20231206	0.94	13280	-2.64	20240102	12900	0.23	20240103	16310	-20.72	20230522	12810	0.94	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
106	20240103	120637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-40	5	-0.31	11023660	853	67.59	12950	12960	12900	16830	9070	12950	12923.40	0.32	0	-2	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.92	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12900	0.08	20240103	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
107	20240103	110633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-40	5	-0.31	9460930	732	58.00	12950	12960	12910	16830	9070	12950	12924.77	0.32	0	-2	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.92	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12910	0.00	20240103	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
108	20240103	100634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-40	5	-0.31	3893680	301	23.85	12950	12960	12910	16830	9070	12950	12935.81	0.32	0	-1	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.85	12810	20231206	0.78	13280	-2.79	20240102	12910	0.00	20240103	16310	-20.85	20230522	12810	0.78	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
109	20240103	090633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	0	3	0.00	1579900	122	9.67	12950	12950	12950	16830	9070	12950	12950.00	0.32	0	0	13416	13182	13046	12812	12676	13115	12745	170	3880	5000	9060	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12910	0.31	20240102	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
110	20240102	160633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	-80	5	-0.61	16390870	1262	98.90	13040	13280	12910	16930	9130	13030	12988.01	0.32	0	2	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	375	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12910	0.31	20240102	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	1	N	00	N
111	20240102	150632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-90	5	-0.69	14631450	1126	88.24	13040	13280	12910	16930	9130	13030	12994.18	0.32	0	2	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	375	-2.93	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.66	12810	20231206	1.01	13280	-2.56	20240102	12910	0.23	20240102	16310	-20.66	20230522	12810	1.01	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
112	20240102	140633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	-80	5	-0.61	9549600	733	57.45	13040	13280	12950	16930	9130	13030	13028.10	0.32	0	0	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	375	-2.93	0.45	12	0.03	-4414.00	28520.00	16310	20230522	-20.60	12810	20231206	1.09	13280	-2.48	20240102	12950	0.00	20240102	16310	-20.60	20230522	12810	1.09	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
113	20240102	130629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	-60	5	-0.46	9057120	695	54.47	13040	13280	12950	16930	9130	13030	13031.83	0.32	0	0	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	376	-2.94	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.48	12810	20231206	1.25	13280	-2.33	20240102	12950	0.15	20240102	16310	-20.48	20230522	12810	1.25	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
114	20240102	120629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	-10	5	-0.08	5017400	384	30.09	13040	13280	13000	16930	9130	13030	13066.15	0.32	0	0	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12810	20231206	1.64	13280	-1.96	20240102	13000	0.15	20240102	16310	-20.17	20230522	12810	1.64	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
115	20240102	110630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-30	5	-0.23	4769920	365	28.61	13040	13280	13000	16930	9130	13030	13068.27	0.32	0	0	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	376	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.29	12810	20231206	1.48	13280	-2.11	20240102	13000	0.00	20240102	16310	-20.29	20230522	12810	1.48	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
116	20240102	100622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	677660	52	4.08	13040	13040	13030	16930	9130	13030	13031.92	0.32	0	0	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.11	12810	20231206	1.72	13040	-0.08	20240102	13030	0.00	20240102	16310	-20.11	20230522	12810	1.72	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
117	20240102	090615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	0	0	0.00	0	0	0	16930	9130	13030	0.00	0.32	0	0	13250	13140	13040	12930	12830	13195	12985	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.11	12810	20231206	1.72	0	0.00	0	0	0.00	0	16310	-20.11	20230522	12810	1.72	20231206	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N