KissMeData/004140/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
3	20241231	150157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
4	20241231	140157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
5	20241231	130157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
6	20241231	120157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
7	20241231	110156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
8	20241231	100158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
9	20241231	090158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	379054985	175982	97.47	2105	2175	2105	2775	1495	2135	2154.20	3.81	69743	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1828643	N	N	1	N	N
10	20241230	160156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	378496395	175723	97.32	2105	2175	2105	2775	1495	2135	2154.20	3.67	0	68681	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
11	20241230	150157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2170	35	2	1.64	360331785	167339	92.68	2105	2175	2105	2775	1495	2135	2153.57	3.67	0	65968	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1041	7.02	0.73	12	0.35	309.00	2980.00	3845	20240729	-43.56	1850	20241210	17.30	3845	-43.56	20240729	1850	17.30	20241210	3845	-43.56	20240729	1850	17.30	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
12	20241230	140157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	258991260	120404	66.69	2105	2170	2105	2775	1495	2135	2151.34	3.67	0	41181	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.25	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
13	20241230	130157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2165	30	2	1.41	216278465	100658	55.75	2105	2170	2105	2775	1495	2135	2148.98	3.67	0	28925	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	0.21	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
14	20241230	120157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2160	25	2	1.17	151465185	70682	39.15	2105	2165	2105	2775	1495	2135	2143.19	3.67	0	22243	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1036	6.99	0.72	12	0.15	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	3845	-43.82	20240729	1850	16.76	20241210	3845	-43.82	20240729	1850	16.76	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
15	20241230	110157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2145	10	2	0.47	137324320	64110	35.51	2105	2165	2105	2775	1495	2135	2142.28	3.67	0	20041	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1029	6.94	0.72	12	0.13	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	3845	-44.21	20240729	1850	15.95	20241210	3845	-44.21	20240729	1850	15.95	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
16	20241230	100157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2150	15	2	0.70	73897850	34648	19.19	2105	2155	2105	2775	1495	2135	2132.66	3.67	0	13059	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.07	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	3845	-44.08	20240729	1850	16.22	20241210	3845	-44.08	20240729	1850	16.22	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
17	20241230	090158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	2125	-10	5	-0.47	22405820	10601	5.87	2105	2150	2105	2775	1495	2135	2107.34	3.67	0	1446	2208	2171	2133	2096	2058	2190	2115	480	640	1000	1360	5	1	47971766	1019	6.88	0.71	12	0.02	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	3845	-44.73	20240729	1850	14.86	20241210	3845	-44.73	20240729	1850	14.86	20241210	3.55	N	004140	1000	479 억	1758900	N	N	1	N	N
18	20241227	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2135	-35	5	-1.61	374464295	176564	95.43	2130	2170	2095	2820	1520	2170	2120.76	3.63	0	17825	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1024	6.91	0.72	12	0.37	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	3845	-44.47	20240729	1850	15.41	20241210	3845	-44.47	20240729	1850	15.41	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
19	20241227	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2135	-35	5	-1.61	353080260	166553	90.02	2130	2170	2095	2820	1520	2170	2119.93	3.63	0	18324	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1024	6.91	0.72	12	0.35	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	3845	-44.47	20240729	1850	15.41	20241210	3845	-44.47	20240729	1850	15.41	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
20	20241227	140158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2125	-45	5	-2.07	251225490	118582	64.09	2130	2170	2095	2820	1520	2170	2118.58	3.63	0	11271	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1019	6.88	0.71	12	0.25	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	3845	-44.73	20240729	1850	14.86	20241210	3845	-44.73	20240729	1850	14.86	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
21	20241227	130157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2115	-55	5	-2.53	227930670	107586	58.15	2130	2170	2095	2820	1520	2170	2118.59	3.63	0	7907	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1015	6.84	0.71	12	0.22	309.00	2980.00	3845	20240729	-44.99	1850	20241210	14.32	3845	-44.99	20240729	1850	14.32	20241210	3845	-44.99	20240729	1850	14.32	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
22	20241227	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2110	-60	5	-2.76	214415055	101195	54.70	2130	2170	2095	2820	1520	2170	2118.83	3.63	0	7225	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1012	6.83	0.71	12	0.21	309.00	2980.00	3845	20240729	-45.12	1850	20241210	14.05	3845	-45.12	20240729	1850	14.05	20241210	3845	-45.12	20240729	1850	14.05	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
23	20241227	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2125	-45	5	-2.07	112654405	52941	28.61	2130	2170	2115	2820	1520	2170	2127.92	3.63	0	3341	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1019	6.88	0.71	12	0.11	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	3845	-44.73	20240729	1850	14.86	20241210	3845	-44.73	20240729	1850	14.86	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
24	20241227	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-25	5	-1.15	93142060	43781	23.66	2130	2170	2115	2820	1520	2170	2127.45	3.63	0	3582	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1029	6.94	0.72	12	0.09	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	3845	-44.21	20240729	1850	15.95	20241210	3845	-44.21	20240729	1850	15.95	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
25	20241227	090157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2150	-20	5	-0.92	9832080	4611	2.49	2130	2170	2130	2820	1520	2170	2132.31	3.63	0	97	2236	2202	2161	2127	2086	2182	2107	480	650	1000	1380	5	1	47971766	1031	6.96	0.72	12	0.01	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	3845	-44.08	20240729	1850	16.22	20241210	3845	-44.08	20240729	1850	16.22	20241210	3.55	N	004140	1000	479 억	1741169	N	N	1	N	N
26	20241226	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	5	2	0.23	395873940	183579	84.67	2175	2195	2120	2810	1520	2165	2156.42	3.61	0	10009	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1041	7.02	0.73	12	0.38	309.00	2980.00	3845	20240729	-43.56	1850	20241210	17.30	3845	-43.56	20240729	1850	17.30	20241210	3845	-43.56	20240729	1850	17.30	20241210	3.63	N	004140	1000	479 억	1730162	N	N	1	N	N
27	20241226	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-20	5	-0.92	338718090	157061	72.44	2175	2195	2120	2810	1520	2165	2156.60	3.61	0	4565	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1029	6.94	0.72	12	0.33	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	3845	-44.21	20240729	1850	15.95	20241210	3845	-44.21	20240729	1850	15.95	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
28	20241226	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2140	-25	5	-1.15	290536315	134489	62.03	2175	2195	2120	2810	1520	2165	2160.30	3.61	0	-480	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1027	6.93	0.72	12	0.28	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	3845	-44.34	20240729	1850	15.68	20241210	3845	-44.34	20240729	1850	15.68	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
29	20241226	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2155	-10	5	-0.46	278190595	128726	59.37	2175	2195	2120	2810	1520	2165	2161.11	3.61	0	944	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1034	6.97	0.72	12	0.27	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	3845	-43.95	20240729	1850	16.49	20241210	3845	-43.95	20240729	1850	16.49	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
30	20241226	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2155	-10	5	-0.46	224902285	103858	47.90	2175	2195	2150	2810	1520	2165	2165.48	3.61	0	-3113	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1034	6.97	0.72	12	0.22	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	3845	-43.95	20240729	1850	16.49	20241210	3845	-43.95	20240729	1850	16.49	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
31	20241226	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2160	-5	5	-0.23	185432860	85526	39.45	2175	2195	2150	2810	1520	2165	2168.15	3.61	0	2120	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1036	6.99	0.72	12	0.18	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	3845	-43.82	20240729	1850	16.76	20241210	3845	-43.82	20240729	1850	16.76	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
32	20241226	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	5	2	0.23	106699195	49085	22.64	2175	2195	2160	2810	1520	2165	2173.76	3.61	0	387	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1041	7.02	0.73	12	0.10	309.00	2980.00	3845	20240729	-43.56	1850	20241210	17.30	3845	-43.56	20240729	1850	17.30	20241210	3845	-43.56	20240729	1850	17.30	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
33	20241226	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	20	2	0.92	948355	435	0.20	2175	2185	2175	2810	1520	2165	2180.13	3.61	0	23	2215	2190	2175	2150	2135	2202	2162	480	645	1000	1380	5	1	47971766	1048	7.07	0.73	12	0.00	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.63	N	004140	1000	479 억	1730162	N	N	0	N	N
34	20241224	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-15	5	-0.69	463939820	213049	69.26	2160	2200	2160	2830	1530	2180	2177.62	3.51	0	43534	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1039	7.01	0.73	12	0.44	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
35	20241224	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	-5	5	-0.23	424088550	194684	63.29	2160	2200	2160	2830	1530	2180	2178.34	3.51	0	34615	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1043	7.04	0.73	12	0.41	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	3845	-43.43	20240729	1850	17.57	20241210	3845	-43.43	20240729	1850	17.57	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
36	20241224	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	0	3	0.00	389453930	178739	58.11	2160	2200	2160	2830	1530	2180	2178.90	3.51	0	30999	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1046	7.06	0.73	12	0.37	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	3845	-43.30	20240729	1850	17.84	20241210	3845	-43.30	20240729	1850	17.84	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
37	20241224	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	-5	5	-0.23	351564510	161275	52.43	2160	2200	2160	2830	1530	2180	2179.91	3.51	0	30597	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1043	7.04	0.73	12	0.34	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	3845	-43.43	20240729	1850	17.57	20241210	3845	-43.43	20240729	1850	17.57	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
38	20241224	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	5	2	0.23	304750310	139798	45.45	2160	2200	2160	2830	1530	2180	2179.93	3.51	0	36959	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1048	7.07	0.73	12	0.29	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
39	20241224	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	5	2	0.23	254571335	116794	37.97	2160	2200	2160	2830	1530	2180	2179.66	3.51	0	30656	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1048	7.07	0.73	12	0.24	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
40	20241224	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	198516285	91130	29.62	2160	2200	2160	2830	1530	2180	2178.39	3.51	0	38342	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1051	7.09	0.73	12	0.19	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
41	20241224	090157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	61126530	28239	9.18	2160	2200	2160	2830	1530	2180	2164.61	3.51	0	6345	2223	2201	2173	2151	2123	2212	2162	480	650	1000	1390	5	1	47971766	1051	7.09	0.73	12	0.06	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.45	N	004140	1000	479 억	1683072	N	N	53	N	N
42	20241223	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	35	2	1.63	663230160	305125	9.42	2155	2195	2145	2785	1505	2145	2173.79	3.17	0	162386	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.64	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	3845	-43.30	20240729	1850	17.84	20241210	3845	-43.30	20240729	1850	17.84	20241210	3.50	N	004140	1000	479 억	1519248	N	N	53	N	N
43	20241223	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	45	2	2.10	621937000	286171	8.83	2155	2195	2145	2785	1505	2145	2173.49	3.17	0	152393	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1051	7.09	0.73	12	0.60	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
44	20241223	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	50	2	2.33	566101920	260644	8.05	2155	2195	2145	2785	1505	2145	2172.13	3.17	0	133221	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1053	7.10	0.74	12	0.54	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	3845	-42.91	20240729	1850	18.65	20241210	3845	-42.91	20240729	1850	18.65	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
45	20241223	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	40	2	1.86	449047295	207079	6.39	2155	2190	2145	2785	1505	2145	2168.69	3.17	0	103944	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1048	7.07	0.73	12	0.43	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
46	20241223	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	35	2	1.63	347944885	160739	4.96	2155	2190	2145	2785	1505	2145	2164.89	3.17	0	69449	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.34	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	3845	-43.30	20240729	1850	17.84	20241210	3845	-43.30	20240729	1850	17.84	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
47	20241223	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	25	2	1.17	285288680	131827	4.07	2155	2190	2145	2785	1505	2145	2164.39	3.17	0	51544	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1041	7.02	0.73	12	0.27	309.00	2980.00	3845	20240729	-43.56	1850	20241210	17.30	3845	-43.56	20240729	1850	17.30	20241210	3845	-43.56	20240729	1850	17.30	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
48	20241223	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	20	2	0.93	199197615	92006	2.84	2155	2190	2145	2785	1505	2145	2165.46	3.17	0	28094	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1039	7.01	0.73	12	0.19	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
49	20241223	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	30	2	1.40	15588660	7212	0.22	2155	2180	2155	2785	1505	2145	2167.16	3.17	0	2596	2471	2307	2221	2057	1971	2265	2015	480	640	1000	1370	5	1	47971766	1043	7.04	0.73	12	0.02	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	3845	-43.43	20240729	1850	17.57	20241210	3845	-43.43	20240729	1850	17.57	20241210	3.50	N	004140	1000	479 억	1519248	N	N	10	N	N
50	20241220	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-45	5	-2.05	7277477585	3230459	1255.40	2170	2385	2135	2845	1535	2190	2252.79	4.01	0	-380572	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1029	6.94	0.72	12	6.73	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	3845	-44.21	20240729	1850	15.95	20241210	3845	-44.21	20240729	1850	15.95	20241210	3.30	N	004140	1000	479 억	1923127	N	N	10	N	N
51	20241220	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-45	5	-2.05	7221131000	3204182	1245.18	2170	2385	2135	2845	1535	2190	2253.66	4.01	0	-385621	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1029	6.94	0.72	12	6.68	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	3845	-44.21	20240729	1850	15.95	20241210	3845	-44.21	20240729	1850	15.95	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
52	20241220	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2160	-30	5	-1.37	7131261785	3162227	1228.88	2170	2385	2135	2845	1535	2190	2255.14	4.01	0	-382628	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1036	6.99	0.72	12	6.59	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	3845	-43.82	20240729	1850	16.76	20241210	3845	-43.82	20240729	1850	16.76	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
53	20241220	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2150	-40	5	-1.83	6958779820	3081877	1197.65	2170	2385	2150	2845	1535	2190	2257.97	4.01	0	-397843	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1031	6.96	0.72	12	6.42	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	3845	-44.08	20240729	1850	16.22	20241210	3845	-44.08	20240729	1850	16.22	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
54	20241220	120154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	-15	5	-0.68	6729049440	2975454	1156.30	2170	2385	2150	2845	1535	2190	2261.52	4.01	0	-382086	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1043	7.04	0.73	12	6.20	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	3845	-43.43	20240729	1850	17.57	20241210	3845	-43.43	20240729	1850	17.57	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
55	20241220	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-25	5	-1.14	6366369155	2809169	1091.68	2170	2385	2150	2845	1535	2190	2266.28	4.01	0	-405673	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1039	7.01	0.73	12	5.86	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
56	20241220	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2295	105	2	4.79	981339665	432700	168.15	2170	2310	2170	2845	1535	2190	2267.96	4.01	0	-38822	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1101	7.43	0.77	12	0.90	309.00	2980.00	3845	20240729	-40.31	1850	20241210	24.05	3845	-40.31	20240729	1850	24.05	20241210	3845	-40.31	20240729	1850	24.05	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
57	20241220	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	0	3	0.00	14318435	6595	2.56	2170	2190	2170	2845	1535	2190	2170.82	4.01	0	430	2273	2231	2188	2146	2103	2210	2125	480	655	1000	1400	5	1	47971766	1051	7.09	0.73	12	0.01	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.30	N	004140	1000	479 억	1923127	N	N	0	N	N
58	20241219	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	-45	5	-2.01	553453795	252383	6.23	2200	2230	2145	2905	1565	2235	2192.67	3.92	0	38410	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1051	7.09	0.73	12	0.53	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
59	20241219	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	-35	5	-1.57	518024975	236213	5.83	2200	2230	2145	2905	1565	2235	2192.77	3.92	0	31901	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1055	7.12	0.74	12	0.49	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	3845	-42.78	20240729	1850	18.92	20241210	3845	-42.78	20240729	1850	18.92	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
60	20241219	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2205	-30	5	-1.34	493469665	225041	5.55	2200	2230	2145	2905	1565	2235	2192.52	3.92	0	27951	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1058	7.14	0.74	12	0.47	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	3845	-42.65	20240729	1850	19.19	20241210	3845	-42.65	20240729	1850	19.19	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
61	20241219	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2215	-20	5	-0.89	436677890	199233	4.92	2200	2230	2145	2905	1565	2235	2191.47	3.92	0	21783	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1063	7.17	0.74	12	0.42	309.00	2980.00	3845	20240729	-42.39	1850	20241210	19.73	3845	-42.39	20240729	1850	19.73	20241210	3845	-42.39	20240729	1850	19.73	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
62	20241219	120154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2210	-25	5	-1.12	409697020	187015	4.62	2200	2230	2145	2905	1565	2235	2190.36	3.92	0	21711	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1060	7.15	0.74	12	0.39	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	3845	-42.52	20240729	1850	19.46	20241210	3845	-42.52	20240729	1850	19.46	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
63	20241219	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	-40	5	-1.79	288131335	131516	3.25	2200	2230	2145	2905	1565	2235	2190.34	3.92	0	-7809	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1053	7.10	0.74	12	0.27	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	3845	-42.91	20240729	1850	18.65	20241210	3845	-42.91	20240729	1850	18.65	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
64	20241219	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2205	-30	5	-1.34	219225705	100077	2.47	2200	2230	2145	2905	1565	2235	2189.89	3.92	0	-929	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1058	7.14	0.74	12	0.21	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	3845	-42.65	20240729	1850	19.19	20241210	3845	-42.65	20240729	1850	19.19	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
65	20241219	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2160	-75	5	-3.36	66274060	30342	0.75	2200	2230	2145	2905	1565	2235	2181.59	3.92	0	-3990	2548	2391	2303	2146	2058	2347	2102	480	670	1000	1430	5	1	47971766	1036	6.99	0.72	12	0.06	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	3845	-43.82	20240729	1850	16.76	20241210	3845	-43.82	20240729	1850	16.76	20241210	3.21	N	004140	1000	479 억	1881574	N	N	43	N	N
66	20241218	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2235	-25	5	-1.11	9512007040	4044734	243.96	2265	2460	2215	2935	1585	2260	2351.89	4.24	0	-176984	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1072	7.23	0.75	12	8.43	309.00	2980.00	3845	20240729	-41.87	1850	20241210	20.81	3845	-41.87	20240729	1850	20.81	20241210	3845	-41.87	20240729	1850	20.81	20241210	3.21	N	004140	1000	479 억	2033837	N	N	43	N	N
67	20241218	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2240	-20	5	-0.88	9328577095	3962818	239.02	2265	2460	2215	2935	1585	2260	2354.07	4.24	0	-171126	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1075	7.25	0.75	12	8.26	309.00	2980.00	3845	20240729	-41.74	1850	20241210	21.08	3845	-41.74	20240729	1850	21.08	20241210	3845	-41.74	20240729	1850	21.08	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
68	20241218	140153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2245	-15	5	-0.66	8991178930	3811477	229.89	2265	2460	2220	2935	1585	2260	2359.02	4.24	0	-182704	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1077	7.27	0.75	12	7.95	309.00	2980.00	3845	20240729	-41.61	1850	20241210	21.35	3845	-41.61	20240729	1850	21.35	20241210	3845	-41.61	20240729	1850	21.35	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
69	20241218	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2265	5	2	0.22	8322271000	3513955	211.95	2265	2460	2235	2935	1585	2260	2368.40	4.24	0	-233771	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1087	7.33	0.76	12	7.33	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	3845	-41.09	20240729	1850	22.43	20241210	3845	-41.09	20240729	1850	22.43	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
70	20241218	120154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	70	2	3.10	7369479170	3097717	186.84	2265	2460	2235	2935	1585	2260	2379.07	4.24	0	-322011	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1118	7.54	0.78	12	6.46	309.00	2980.00	3845	20240729	-39.40	1850	20241210	25.95	3845	-39.40	20240729	1850	25.95	20241210	3845	-39.40	20240729	1850	25.95	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
71	20241218	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2365	105	2	4.65	6863741165	2881340	173.79	2265	2460	2235	2935	1585	2260	2382.21	4.24	0	-335853	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1135	7.65	0.79	12	6.01	309.00	2980.00	3845	20240729	-38.49	1850	20241210	27.84	3845	-38.49	20240729	1850	27.84	20241210	3845	-38.49	20240729	1850	27.84	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
72	20241218	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2375	115	2	5.09	6126698605	2567603	154.87	2265	2460	2235	2935	1585	2260	2386.24	4.24	0	-328921	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1139	7.69	0.80	12	5.35	309.00	2980.00	3845	20240729	-38.23	1850	20241210	28.38	3845	-38.23	20240729	1850	28.38	20241210	3845	-38.23	20240729	1850	28.38	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
73	20241218	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2245	-15	5	-0.66	72250515	32062	1.93	2265	2275	2235	2935	1585	2260	2253.07	4.24	0	-5418	2460	2360	2270	2170	2080	2410	2220	480	675	1000	1440	5	1	47971766	1077	7.27	0.75	12	0.07	309.00	2980.00	3845	20240729	-41.61	1850	20241210	21.35	3845	-41.61	20240729	1850	21.35	20241210	3845	-41.61	20240729	1850	21.35	20241210	3.21	N	004140	1000	479 억	2033837	N	N	2	N	N
74	20241217	160153	55	60.00	KOSPI			N	N	N	Y	60	N	2260	30	2	1.35	3688369715	1604478	621.49	2215	2370	2180	2895	1565	2230	2298.94	4.64	0	-186064	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1084	7.31	0.76	12	3.34	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	3845	-41.22	20240729	1850	22.16	20241210	3845	-41.22	20240729	1850	22.16	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
75	20241217	150153	55	60.00	KOSPI			N	N	N	Y	60	N	2315	85	2	3.81	3167494410	1375014	532.61	2215	2370	2180	2895	1565	2230	2303.61	4.64	0	-215029	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1111	7.49	0.78	12	2.87	309.00	2980.00	3845	20240729	-39.79	1850	20241210	25.14	3845	-39.79	20240729	1850	25.14	20241210	3845	-39.79	20240729	1850	25.14	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
76	20241217	140154	55	60.00	KOSPI			N	N	N	Y	60	N	2205	-25	5	-1.12	233711800	106352	41.20	2215	2230	2180	2895	1565	2230	2197.53	4.64	0	-5082	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1058	7.14	0.74	12	0.22	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	3845	-42.65	20240729	1850	19.19	20241210	3845	-42.65	20240729	1850	19.19	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
77	20241217	130149	55	60.00	KOSPI			N	N	N	Y	60	N	2190	-40	5	-1.79	202673100	92234	35.73	2215	2230	2180	2895	1565	2230	2197.38	4.64	0	-16651	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1051	7.09	0.73	12	0.19	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
78	20241217	120153	55	60.00	KOSPI			N	N	N	Y	60	N	2200	-30	5	-1.35	153310405	69687	26.99	2215	2230	2185	2895	1565	2230	2199.99	4.64	0	-3246	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1055	7.12	0.74	12	0.15	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	3845	-42.78	20240729	1850	18.92	20241210	3845	-42.78	20240729	1850	18.92	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
79	20241217	110152	55	60.00	KOSPI			N	N	N	Y	60	N	2195	-35	5	-1.57	133550160	60700	23.51	2215	2230	2185	2895	1565	2230	2200.17	4.64	0	-1166	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1053	7.10	0.74	12	0.13	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	3845	-42.91	20240729	1850	18.65	20241210	3845	-42.91	20240729	1850	18.65	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
80	20241217	100154	55	60.00	KOSPI			N	N	N	Y	60	N	2195	-35	5	-1.57	106175955	48244	18.69	2215	2230	2185	2895	1565	2230	2200.81	4.64	0	1086	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1053	7.10	0.74	12	0.10	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	3845	-42.91	20240729	1850	18.65	20241210	3845	-42.91	20240729	1850	18.65	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
81	20241217	090153	55	60.00	KOSPI			N	N	N	Y	60	N	2220	-10	5	-0.45	4590520	2072	0.80	2215	2230	2215	2895	1565	2230	2215.50	4.64	0	430	2266	2247	2216	2197	2166	2257	2207	480	665	1000	1420	5	1	47971766	1065	7.18	0.74	12	0.00	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	3845	-42.26	20240729	1850	20.00	20241210	3845	-42.26	20240729	1850	20.00	20241210	3.22	N	004140	1000	479 억	2226819	N	N	2	N	N
82	20241216	160153	55	60.00	KOSPI			N	N	N	Y	60	N	2230	50	2	2.29	570278870	256979	149.18	2205	2235	2185	2830	1530	2180	2219.15	4.49	0	64463	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1070	7.22	0.75	12	0.54	309.00	2980.00	3845	20240729	-42.00	1850	20241210	20.54	3845	-42.00	20240729	1850	20.54	20241210	3845	-42.00	20240729	1850	20.54	20241210	3.10	N	004140	1000	479 억	2154213	N	N	2	N	N
83	20241216	150153	55	60.00	KOSPI			N	N	N	Y	60	N	2230	50	2	2.29	534654270	240970	139.89	2205	2235	2185	2830	1530	2180	2218.76	4.49	0	63334	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1070	7.22	0.75	12	0.50	309.00	2980.00	3845	20240729	-42.00	1850	20241210	20.54	3845	-42.00	20240729	1850	20.54	20241210	3845	-42.00	20240729	1850	20.54	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
84	20241216	140152	55	60.00	KOSPI			N	N	N	Y	60	N	2220	40	2	1.83	489256180	220574	128.05	2205	2235	2185	2830	1530	2180	2218.10	4.49	0	65101	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1065	7.18	0.74	12	0.46	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	3845	-42.26	20240729	1850	20.00	20241210	3845	-42.26	20240729	1850	20.00	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
85	20241216	130153	55	60.00	KOSPI			N	N	N	Y	60	N	2225	45	2	2.06	455635285	205465	119.28	2205	2235	2185	2830	1530	2180	2217.58	4.49	0	65374	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1067	7.20	0.75	12	0.43	309.00	2980.00	3845	20240729	-42.13	1850	20241210	20.27	3845	-42.13	20240729	1850	20.27	20241210	3845	-42.13	20240729	1850	20.27	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
86	20241216	120154	55	60.00	KOSPI			N	N	N	Y	60	N	2225	45	2	2.06	426761075	192487	111.74	2205	2235	2185	2830	1530	2180	2217.09	4.49	0	58881	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1067	7.20	0.75	12	0.40	309.00	2980.00	3845	20240729	-42.13	1850	20241210	20.27	3845	-42.13	20240729	1850	20.27	20241210	3845	-42.13	20240729	1850	20.27	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
87	20241216	110153	55	60.00	KOSPI			N	N	N	Y	60	N	2220	40	2	1.83	348454885	157277	91.30	2205	2235	2185	2830	1530	2180	2215.55	4.49	0	37825	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1065	7.18	0.74	12	0.33	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	3845	-42.26	20240729	1850	20.00	20241210	3845	-42.26	20240729	1850	20.00	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
88	20241216	100153	55	60.00	KOSPI			N	N	N	Y	60	N	2225	45	2	2.06	210071550	94714	54.98	2205	2235	2185	2830	1530	2180	2217.96	4.49	0	21543	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1067	7.20	0.75	12	0.20	309.00	2980.00	3845	20240729	-42.13	1850	20241210	20.27	3845	-42.13	20240729	1850	20.27	20241210	3845	-42.13	20240729	1850	20.27	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
89	20241216	090153	55	60.00	KOSPI			N	N	N	Y	60	N	2185	5	2	0.23	4524195	2057	1.19	2205	2205	2185	2830	1530	2180	2199.41	4.49	0	296	2230	2205	2170	2145	2110	2217	2157	480	650	1000	1390	5	1	47971766	1048	7.07	0.73	12	0.00	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.10	N	004140	1000	479 억	2154213	N	N	53	N	N
90	20241213	160148	55	60.00	KOSPI			N	N	N	Y	60	N	2180	20	2	0.93	369304360	169736	38.38	2160	2195	2135	2805	1515	2160	2175.79	4.35	0	67055	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1046	7.06	0.73	12	0.35	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	3845	-43.30	20240729	1850	17.84	20241210	3845	-43.30	20240729	1850	17.84	20241210	3.17	N	004140	1000	479 억	2087542	N	N	53	N	N
91	20241213	150153	55	60.00	KOSPI			N	N	N	Y	60	N	2190	30	2	1.39	313444360	144190	32.60	2160	2195	2135	2805	1515	2160	2173.86	4.35	0	60734	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1051	7.09	0.73	12	0.30	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	3845	-43.04	20240729	1850	18.38	20241210	3845	-43.04	20240729	1850	18.38	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
92	20241213	140153	55	60.00	KOSPI			N	N	N	Y	60	N	2185	25	2	1.16	219916265	101403	22.93	2160	2190	2135	2805	1515	2160	2168.77	4.35	0	34550	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1048	7.07	0.73	12	0.21	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
93	20241213	130153	55	60.00	KOSPI			N	N	N	Y	60	N	2180	20	2	0.93	175327320	80927	18.30	2160	2190	2135	2805	1515	2160	2166.52	4.35	0	25972	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1046	7.06	0.73	12	0.17	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	3845	-43.30	20240729	1850	17.84	20241210	3845	-43.30	20240729	1850	17.84	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
94	20241213	120153	55	60.00	KOSPI			N	N	N	Y	60	N	2180	20	2	0.93	118568340	54887	12.41	2160	2180	2135	2805	1515	2160	2160.23	4.35	0	21821	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1046	7.06	0.73	12	0.11	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	3845	-43.30	20240729	1850	17.84	20241210	3845	-43.30	20240729	1850	17.84	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
95	20241213	110153	55	60.00	KOSPI			N	N	N	Y	60	N	2165	5	2	0.23	75149960	34860	7.88	2160	2175	2135	2805	1515	2160	2155.72	4.35	0	10380	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1039	7.01	0.73	12	0.07	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
96	20241213	100152	55	60.00	KOSPI			N	N	N	Y	60	N	2160	0	3	0.00	56355465	26158	5.91	2160	2175	2135	2805	1515	2160	2154.35	4.35	0	8879	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1036	6.99	0.72	12	0.05	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	3845	-43.82	20240729	1850	16.76	20241210	3845	-43.82	20240729	1850	16.76	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
97	20241213	090153	55	60.00	KOSPI			N	N	N	Y	60	N	2155	-5	5	-0.23	4760970	2208	0.50	2160	2165	2155	2805	1515	2160	2155.52	4.35	0	1427	2296	2227	2176	2107	2056	2202	2082	480	645	1000	1380	5	1	47971766	1034	6.97	0.72	12	0.00	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	3845	-43.95	20240729	1850	16.49	20241210	3845	-43.95	20240729	1850	16.49	20241210	3.17	N	004140	1000	479 억	2087542	N	N	0	N	N
98	20241212	160153	55	60.00	KOSPI			N	N	N	Y	60	N	2160	-25	5	-1.14	944297785	435897	80.33	2245	2245	2125	2840	1530	2185	2166.33	4.58	0	-103811	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1036	6.99	0.72	12	0.91	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	3845	-43.82	20240729	1850	16.76	20241210	3845	-43.82	20240729	1850	16.76	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
99	20241212	150152	55	60.00	KOSPI			N	N	N	Y	60	N	2155	-30	5	-1.37	911175065	420544	77.50	2245	2245	2125	2840	1530	2185	2166.66	4.58	0	-109111	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1034	6.97	0.72	12	0.88	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	3845	-43.95	20240729	1850	16.49	20241210	3845	-43.95	20240729	1850	16.49	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
100	20241212	140153	55	60.00	KOSPI			N	N	N	Y	60	N	2155	-30	5	-1.37	848673375	391552	72.15	2245	2245	2125	2840	1530	2185	2167.46	4.58	0	-92141	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1034	6.97	0.72	12	0.82	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	3845	-43.95	20240729	1850	16.49	20241210	3845	-43.95	20240729	1850	16.49	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
101	20241212	130152	55	60.00	KOSPI			N	N	N	Y	60	N	2145	-40	5	-1.83	786529465	362648	66.83	2245	2245	2125	2840	1530	2185	2168.85	4.58	0	-87162	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1029	6.94	0.72	12	0.76	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	3845	-44.21	20240729	1850	15.95	20241210	3845	-44.21	20240729	1850	15.95	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
102	20241212	120151	55	60.00	KOSPI			N	N	N	Y	60	N	2130	-55	5	-2.52	745071330	343252	63.25	2245	2245	2125	2840	1530	2185	2170.62	4.58	0	-87959	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1022	6.89	0.71	12	0.72	309.00	2980.00	3845	20240729	-44.60	1850	20241210	15.14	3845	-44.60	20240729	1850	15.14	20241210	3845	-44.60	20240729	1850	15.14	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
103	20241212	110152	55	60.00	KOSPI			N	N	N	Y	60	N	2155	-30	5	-1.37	613692630	281947	51.96	2245	2245	2150	2840	1530	2185	2176.62	4.58	0	-64245	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1034	6.97	0.72	12	0.59	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	3845	-43.95	20240729	1850	16.49	20241210	3845	-43.95	20240729	1850	16.49	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
104	20241212	100152	55	60.00	KOSPI			N	N	N	Y	60	N	2170	-15	5	-0.69	559393440	256825	47.33	2245	2245	2150	2840	1530	2185	2178.11	4.58	0	-64478	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1041	7.02	0.73	12	0.54	309.00	2980.00	3845	20240729	-43.56	1850	20241210	17.30	3845	-43.56	20240729	1850	17.30	20241210	3845	-43.56	20240729	1850	17.30	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
105	20241212	090152	55	60.00	KOSPI			N	N	N	Y	60	N	2165	-20	5	-0.92	105669795	47771	8.80	2245	2245	2160	2840	1530	2185	2212.01	4.58	0	-23650	2301	2242	2126	2067	1951	2272	2097	480	655	1000	1390	5	1	47971766	1039	7.01	0.73	12	0.10	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	3845	-43.69	20240729	1850	17.03	20241210	3845	-43.69	20240729	1850	17.03	20241210	3.27	N	004140	1000	479 억	2195810	N	N	0	N	N
106	20241211	160151	55	60.00	KOSPI			N	N	N	Y	60	N	2185	145	2	7.11	784528605	371440	115.86	2010	2185	2010	2650	1430	2040	2111.67	4.41	0	51272	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1048	7.07	0.73	12	0.77	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	3845	-43.17	20240729	1850	18.11	20241210	3845	-43.17	20240729	1850	18.11	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
107	20241211	150140	55	60.00	KOSPI			N	N	N	Y	60	N	2125	85	2	4.17	575094845	273922	85.45	2010	2135	2010	2650	1430	2040	2099.59	4.41	0	44630	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1019	6.88	0.71	12	0.57	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	3845	-44.73	20240729	1850	14.86	20241210	3845	-44.73	20240729	1850	14.86	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
108	20241211	140152	55	60.00	KOSPI			N	N	N	Y	60	N	2110	70	2	3.43	449218175	214519	66.92	2010	2115	2010	2650	1430	2040	2094.20	4.41	0	29237	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1012	6.83	0.71	12	0.45	309.00	2980.00	3845	20240729	-45.12	1850	20241210	14.05	3845	-45.12	20240729	1850	14.05	20241210	3845	-45.12	20240729	1850	14.05	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
109	20241211	130152	55	60.00	KOSPI			N	N	N	Y	60	N	2100	60	2	2.94	406133400	194096	60.55	2010	2115	2010	2650	1430	2040	2092.57	4.41	0	29577	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1007	6.80	0.70	12	0.40	309.00	2980.00	3845	20240729	-45.38	1850	20241210	13.51	3845	-45.38	20240729	1850	13.51	20241210	3845	-45.38	20240729	1850	13.51	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
110	20241211	120152	55	60.00	KOSPI			N	N	N	Y	60	N	2105	65	2	3.19	352098010	168447	52.54	2010	2115	2010	2650	1430	2040	2090.41	4.41	0	29865	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1010	6.81	0.71	12	0.35	309.00	2980.00	3845	20240729	-45.25	1850	20241210	13.78	3845	-45.25	20240729	1850	13.78	20241210	3845	-45.25	20240729	1850	13.78	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
111	20241211	110152	55	60.00	KOSPI			N	N	N	Y	60	N	2105	65	2	3.19	304179730	145666	45.44	2010	2115	2010	2650	1430	2040	2088.37	4.41	0	26941	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1010	6.81	0.71	12	0.30	309.00	2980.00	3845	20240729	-45.25	1850	20241210	13.78	3845	-45.25	20240729	1850	13.78	20241210	3845	-45.25	20240729	1850	13.78	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
112	20241211	100152	55	60.00	KOSPI			N	N	N	Y	60	N	2100	60	2	2.94	210868135	101261	31.59	2010	2115	2010	2650	1430	2040	2082.63	4.41	0	17885	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	1007	6.80	0.70	12	0.21	309.00	2980.00	3845	20240729	-45.38	1850	20241210	13.51	3845	-45.38	20240729	1850	13.51	20241210	3845	-45.38	20240729	1850	13.51	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
113	20241211	090153	55	60.00	KOSPI			N	N	N	Y	60	N	2040	0	3	0.00	22024700	10833	3.38	2010	2050	2010	2650	1430	2040	2032.78	4.41	0	1935	2180	2110	1980	1910	1780	2145	1945	480	610	1000	1300	5	1	47971766	979	6.60	0.68	12	0.02	309.00	2980.00	3845	20240729	-46.94	1850	20241210	10.27	3845	-46.94	20240729	1850	10.27	20241210	3845	-46.94	20240729	1850	10.27	20241210	3.40	N	004140	1000	479 억	2113602	N	N	0	N	N
114	20241210	160152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2040	160	2	8.51	637355887	320265	51.63	1850	2050	1850	2440	1316	1880	1990.09	4.17	0	114412	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	5	1	47971766	979	6.60	0.68	12	0.67	309.00	2980.00	3845	20240729	-46.94	1850	20241210	10.27	3845	-46.94	20240729	1850	10.27	20241210	3845	-46.94	20240729	1850	10.27	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
115	20241210	150151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2040	160	2	8.51	610875612	307270	49.54	1850	2050	1850	2440	1316	1880	1988.09	4.17	0	112294	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	5	1	47971766	979	6.60	0.68	12	0.64	309.00	2980.00	3845	20240729	-46.94	1850	20241210	10.27	3845	-46.94	20240729	1850	10.27	20241210	3845	-46.94	20240729	1850	10.27	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
116	20241210	140152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2040	160	2	8.51	563811822	284216	45.82	1850	2045	1850	2440	1316	1880	1983.76	4.17	0	118450	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	5	1	47971766	979	6.60	0.68	12	0.59	309.00	2980.00	3845	20240729	-46.94	1850	20241210	10.27	3845	-46.94	20240729	1850	10.27	20241210	3845	-46.94	20240729	1850	10.27	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
117	20241210	130151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2020	140	2	7.45	496456452	251026	40.47	1850	2030	1850	2440	1316	1880	1977.72	4.17	0	114692	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	5	1	47971766	969	6.54	0.68	12	0.52	309.00	2980.00	3845	20240729	-47.46	1850	20241210	9.19	3845	-47.46	20240729	1850	9.19	20241210	3845	-47.46	20240729	1850	9.19	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
118	20241210	120151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2010	130	2	6.91	466164640	235959	38.04	1850	2030	1850	2440	1316	1880	1975.63	4.17	0	107993	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	5	1	47971766	964	6.50	0.67	12	0.49	309.00	2980.00	3845	20240729	-47.72	1850	20241210	8.65	3845	-47.72	20240729	1850	8.65	20241210	3845	-47.72	20240729	1850	8.65	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
119	20241210	110151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	2030	150	2	7.98	427824853	216927	34.97	1850	2030	1850	2440	1316	1880	1972.22	4.17	0	104650	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	5	1	47971766	974	6.57	0.68	12	0.45	309.00	2980.00	3845	20240729	-47.20	1850	20241210	9.73	3845	-47.20	20240729	1850	9.73	20241210	3845	-47.20	20240729	1850	9.73	20241210	3.47	N	004140	1000	479 억	2001537	Y	N	0	N	N
120	20241210	100151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1985	105	2	5.59	283564796	144731	23.33	1850	1994	1850	2440	1316	1880	1959.28	4.17	0	67846	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	1	1	47971766	952	6.42	0.67	12	0.30	309.00	2980.00	3845	20240729	-48.37	1850	20241210	7.30	3845	-48.37	20240729	1850	7.30	20241210	3845	-48.37	20240729	1850	7.30	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
121	20241210	090153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1908	28	2	1.49	25321957	13623	2.20	1850	1908	1850	2440	1316	1880	1858.70	4.17	0	7035	1989	1934	1903	1848	1817	1919	1833	480	560	1000	1200	1	1	47971766	915	6.17	0.64	12	0.03	309.00	2980.00	3845	20240729	-50.38	1850	20241210	3.14	3845	-50.38	20240729	1850	3.14	20241210	3845	-50.38	20240729	1850	3.14	20241210	3.47	N	004140	1000	479 억	2001537	N	N	0	N	N
122	20241209	160150	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1880	-120	5	-6.00	1168710443	614486	95.89	1940	1958	1872	2600	1400	2000	1901.42	3.97	0	105419	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	902	6.08	0.63	12	1.28	309.00	2980.00	3845	20240729	-51.11	1872	20241209	0.43	3845	-51.11	20240729	1872	0.43	20241209	3845	-51.11	20240729	1872	0.43	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
123	20241209	150151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1888	-112	5	-5.60	1076673453	565484	88.24	1940	1958	1879	2600	1400	2000	1903.44	3.97	0	86270	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	906	6.11	0.63	12	1.18	309.00	2980.00	3845	20240729	-50.90	1879	20241209	0.48	3845	-50.90	20240729	1879	0.48	20241209	3845	-50.90	20240729	1879	0.48	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
124	20241209	140152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1883	-117	5	-5.85	941057474	493581	77.02	1940	1958	1880	2600	1400	2000	1905.98	3.97	0	50659	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	903	6.09	0.63	12	1.03	309.00	2980.00	3845	20240729	-51.03	1880	20241209	0.16	3845	-51.03	20240729	1880	0.16	20241209	3845	-51.03	20240729	1880	0.16	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
125	20241209	130153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1893	-107	5	-5.35	766853571	401403	62.64	1940	1958	1884	2600	1400	2000	1909.71	3.97	0	23220	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	908	6.13	0.64	12	0.84	309.00	2980.00	3845	20240729	-50.77	1884	20241209	0.48	3845	-50.77	20240729	1884	0.48	20241209	3845	-50.77	20240729	1884	0.48	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
126	20241209	120152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1897	-103	5	-5.15	673790062	352251	54.97	1940	1958	1884	2600	1400	2000	1912.01	3.97	0	3062	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	910	6.14	0.64	12	0.73	309.00	2980.00	3845	20240729	-50.66	1884	20241209	0.69	3845	-50.66	20240729	1884	0.69	20241209	3845	-50.66	20240729	1884	0.69	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
127	20241209	110152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1919	-81	5	-4.05	581657345	303723	47.40	1940	1958	1884	2600	1400	2000	1914.18	3.97	0	-1868	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	921	6.21	0.64	12	0.63	309.00	2980.00	3845	20240729	-50.09	1884	20241209	1.86	3845	-50.09	20240729	1884	1.86	20241209	3845	-50.09	20240729	1884	1.86	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
128	20241209	100152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1911	-89	5	-4.45	490166338	255904	39.93	1940	1958	1884	2600	1400	2000	1914.36	3.97	0	-19987	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	917	6.18	0.64	12	0.53	309.00	2980.00	3845	20240729	-50.30	1884	20241209	1.43	3845	-50.30	20240729	1884	1.43	20241209	3845	-50.30	20240729	1884	1.43	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
129	20241209	090151	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	1920	-80	5	-4.00	97579100	50201	7.83	1940	1958	1915	2600	1400	2000	1939.92	3.97	0	12014	2094	2046	2012	1964	1930	2030	1948	480	600	1000	1280	1	1	47971766	921	6.21	0.64	12	0.10	309.00	2980.00	3845	20240729	-50.07	1915	20241209	0.26	3845	-50.07	20240729	1915	0.26	20241209	3845	-50.07	20240729	1915	0.26	20241209	3.57	N	004140	1000	479 억	1903034	N	N	0	N	N
130	20241206	160151	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	2000	-50	5	-2.44	1282094687	637698	154.57	2035	2060	1978	2665	1435	2050	2010.49	3.72	0	116919	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	959	6.47	0.67	12	1.33	309.00	2980.00	3845	20240729	-47.98	1978	20241206	1.11	3845	-47.98	20240729	1978	1.11	20241206	3845	-47.98	20240729	1978	1.11	20241206	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
131	20241206	150150	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	2020	-30	5	-1.46	1203953302	598694	145.12	2035	2060	1978	2665	1435	2050	2010.85	3.72	0	112876	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	969	6.54	0.68	12	1.25	309.00	2980.00	3845	20240729	-47.46	1978	20241206	2.12	3845	-47.46	20240729	1978	2.12	20241206	3845	-47.46	20240729	1978	2.12	20241206	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
132	20241206	140150	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	2000	-50	5	-2.44	1148977078	571306	138.48	2035	2060	1978	2665	1435	2050	2011.02	3.72	0	91844	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	959	6.47	0.67	12	1.19	309.00	2980.00	3845	20240729	-47.98	1978	20241206	1.11	3845	-47.98	20240729	1978	1.11	20241206	3845	-47.98	20240729	1978	1.11	20241206	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
133	20241206	130150	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	2005	-45	5	-2.20	1056067680	524920	127.24	2035	2060	1978	2665	1435	2050	2011.73	3.72	0	70068	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	962	6.49	0.67	12	1.09	309.00	2980.00	3845	20240729	-47.85	1978	20241206	1.37	3845	-47.85	20240729	1978	1.37	20241206	3845	-47.85	20240729	1978	1.37	20241206	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
134	20241206	120150	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	2020	-30	5	-1.46	1007696587	500806	121.39	2035	2060	1978	2665	1435	2050	2012.01	3.72	0	63927	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	969	6.54	0.68	12	1.04	309.00	2980.00	3845	20240729	-47.46	1978	20241206	2.12	3845	-47.46	20240729	1978	2.12	20241206	3845	-47.46	20240729	1978	2.12	20241206	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
135	20241206	110151	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	1980	-70	5	-3.41	779146597	386861	93.77	2035	2060	1979	2665	1435	2050	2013.85	3.72	0	-1582	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	1	1	47971766	950	6.41	0.66	12	0.81	309.00	2980.00	3845	20240729	-48.50	1979	20241206	0.05	3845	-48.50	20240729	1979	0.05	20241206	3845	-48.50	20240729	1979	0.05	20241206	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
136	20241206	100150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2025	-25	5	-1.22	246605180	121550	29.46	2035	2060	2010	2665	1435	2050	2028.52	3.72	0	23281	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	971	6.55	0.68	12	0.25	309.00	2980.00	3845	20240729	-47.33	1991	20240313	1.71	3845	-47.33	20240729	1991	1.71	20240313	3845	-47.33	20240729	1991	1.71	20240313	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
137	20241206	090150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2050	0	3	0.00	28771645	14068	3.41	2035	2050	2035	2665	1435	2050	2044.47	3.72	0	8712	2156	2102	2071	2017	1986	2087	2002	480	615	1000	1310	5	1	47971766	983	6.63	0.69	12	0.03	309.00	2980.00	3845	20240729	-46.68	1991	20240313	2.96	3845	-46.68	20240729	1991	2.96	20240313	3845	-46.68	20240729	1991	2.96	20240313	3.67	N	004140	1000	479 억	1786662	N	N	0	N	N
138	20241205	160149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2050	-50	5	-2.38	821061585	397328	45.52	2120	2125	2040	2730	1470	2100	2066.77	3.84	0	-55992	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	983	6.63	0.69	12	0.83	309.00	2980.00	3845	20240729	-46.68	1991	20240313	2.96	3845	-46.68	20240729	1991	2.96	20240313	3845	-46.68	20240729	1991	2.96	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
139	20241205	150150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2050	-50	5	-2.38	740482815	358040	41.02	2120	2125	2040	2730	1470	2100	2068.16	3.84	0	-64160	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	983	6.63	0.69	12	0.75	309.00	2980.00	3845	20240729	-46.68	1991	20240313	2.96	3845	-46.68	20240729	1991	2.96	20240313	3845	-46.68	20240729	1991	2.96	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
140	20241205	140149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2065	-35	5	-1.67	550029860	265385	30.40	2120	2125	2055	2730	1470	2100	2072.57	3.84	0	-29297	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	991	6.68	0.69	12	0.55	309.00	2980.00	3845	20240729	-46.29	1991	20240313	3.72	3845	-46.29	20240729	1991	3.72	20240313	3845	-46.29	20240729	1991	3.72	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
141	20241205	130150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2070	-30	5	-1.43	464904550	224119	25.68	2120	2125	2055	2730	1470	2100	2074.36	3.84	0	-35271	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	993	6.70	0.69	12	0.47	309.00	2980.00	3845	20240729	-46.16	1991	20240313	3.97	3845	-46.16	20240729	1991	3.97	20240313	3845	-46.16	20240729	1991	3.97	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
142	20241205	120150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2070	-30	5	-1.43	386668895	186389	21.35	2120	2125	2055	2730	1470	2100	2074.53	3.84	0	-17643	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	993	6.70	0.69	12	0.39	309.00	2980.00	3845	20240729	-46.16	1991	20240313	3.97	3845	-46.16	20240729	1991	3.97	20240313	3845	-46.16	20240729	1991	3.97	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
143	20241205	110149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2070	-30	5	-1.43	293838035	141438	16.20	2120	2125	2060	2730	1470	2100	2077.50	3.84	0	-39436	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	993	6.70	0.69	12	0.29	309.00	2980.00	3845	20240729	-46.16	1991	20240313	3.97	3845	-46.16	20240729	1991	3.97	20240313	3845	-46.16	20240729	1991	3.97	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
144	20241205	100148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2070	-30	5	-1.43	208021825	99848	11.44	2120	2125	2060	2730	1470	2100	2083.38	3.84	0	-49537	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	993	6.70	0.69	12	0.21	309.00	2980.00	3845	20240729	-46.16	1991	20240313	3.97	3845	-46.16	20240729	1991	3.97	20240313	3845	-46.16	20240729	1991	3.97	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
145	20241205	090149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2115	15	2	0.71	17893705	8437	0.97	2120	2125	2115	2730	1470	2100	2120.86	3.84	0	-6566	2290	2195	2125	2030	1960	2160	1995	480	630	1000	1340	5	1	47971766	1015	6.84	0.71	12	0.02	309.00	2980.00	3845	20240729	-44.99	1991	20240313	6.23	3845	-44.99	20240729	1991	6.23	20240313	3845	-44.99	20240729	1991	6.23	20240313	3.67	N	004140	1000	479 억	1841015	N	N	0	N	N
146	20241204	160147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2100	-135	5	-6.04	1815284700	858120	487.57	2150	2220	2055	2905	1565	2235	2115.53	3.83	0	-2002	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1007	6.80	0.70	12	1.79	309.00	2980.00	3845	20240729	-45.38	1991	20240313	5.47	3845	-45.38	20240729	1991	5.47	20240313	3845	-45.38	20240729	1991	5.47	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
147	20241204	150148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2095	-140	5	-6.26	1719851035	812639	461.72	2150	2220	2055	2905	1565	2235	2116.38	3.83	0	342	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1005	6.78	0.70	12	1.69	309.00	2980.00	3845	20240729	-45.51	1991	20240313	5.22	3845	-45.51	20240729	1991	5.22	20240313	3845	-45.51	20240729	1991	5.22	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
148	20241204	140148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2080	-155	5	-6.94	1541692100	727497	413.35	2150	2220	2055	2905	1565	2235	2119.17	3.83	0	-16487	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	998	6.73	0.70	12	1.52	309.00	2980.00	3845	20240729	-45.90	1991	20240313	4.47	3845	-45.90	20240729	1991	4.47	20240313	3845	-45.90	20240729	1991	4.47	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
149	20241204	130148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2115	-120	5	-5.37	1400339805	660279	375.16	2150	2220	2055	2905	1565	2235	2120.83	3.83	0	-16183	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1015	6.84	0.71	12	1.38	309.00	2980.00	3845	20240729	-44.99	1991	20240313	6.23	3845	-44.99	20240729	1991	6.23	20240313	3845	-44.99	20240729	1991	6.23	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
150	20241204	120148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2095	-140	5	-6.26	1319435715	621717	353.25	2150	2220	2055	2905	1565	2235	2122.24	3.83	0	-24495	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1005	6.78	0.70	12	1.30	309.00	2980.00	3845	20240729	-45.51	1991	20240313	5.22	3845	-45.51	20240729	1991	5.22	20240313	3845	-45.51	20240729	1991	5.22	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
151	20241204	110146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2100	-135	5	-6.04	1001615255	468487	266.18	2150	2220	2095	2905	1565	2235	2137.98	3.83	0	-37725	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1007	6.80	0.70	12	0.98	309.00	2980.00	3845	20240729	-45.38	1991	20240313	5.47	3845	-45.38	20240729	1991	5.47	20240313	3845	-45.38	20240729	1991	5.47	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
152	20241204	100146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2140	-95	5	-4.25	604627015	280676	159.47	2150	2220	2110	2905	1565	2235	2154.18	3.83	0	-52176	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1027	6.93	0.72	12	0.59	309.00	2980.00	3845	20240729	-44.34	1991	20240313	7.48	3845	-44.34	20240729	1991	7.48	20240313	3845	-44.34	20240729	1991	7.48	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
153	20241204	090149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2160	-75	5	-3.36	71384510	33178	18.85	2150	2185	2150	2905	1565	2235	2151.56	3.83	0	3016	2285	2260	2215	2190	2145	2272	2202	480	670	1000	1430	5	1	47971766	1036	6.99	0.72	12	0.07	309.00	2980.00	3845	20240729	-43.82	1991	20240313	8.49	3845	-43.82	20240729	1991	8.49	20240313	3845	-43.82	20240729	1991	8.49	20240313	3.82	N	004140	1000	479 억	1838658	N	N	1	N	N
154	20241203	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2235	55	2	2.52	387249260	175241	44.39	2180	2240	2170	2830	1530	2180	2209.59	3.65	0	88744	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1072	7.23	0.75	12	0.37	309.00	2980.00	3845	20240729	-41.87	1991	20240313	12.26	3845	-41.87	20240729	1991	12.26	20240313	3845	-41.87	20240729	1991	12.26	20240313	3.84	N	004140	1000	479 억	1749805	N	N	1	N	N
155	20241203	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2220	40	2	1.83	305024345	138345	35.04	2180	2225	2170	2830	1530	2180	2204.81	3.65	0	71561	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1065	7.18	0.74	12	0.29	309.00	2980.00	3845	20240729	-42.26	1991	20240313	11.50	3845	-42.26	20240729	1991	11.50	20240313	3845	-42.26	20240729	1991	11.50	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
156	20241203	140152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2215	35	2	1.61	272535310	123710	31.33	2180	2225	2170	2830	1530	2180	2203.02	3.65	0	59597	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1063	7.17	0.74	12	0.26	309.00	2980.00	3845	20240729	-42.39	1991	20240313	11.25	3845	-42.39	20240729	1991	11.25	20240313	3845	-42.39	20240729	1991	11.25	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
157	20241203	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2215	35	2	1.61	208984700	95009	24.06	2180	2220	2170	2830	1530	2180	2199.63	3.65	0	42840	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1063	7.17	0.74	12	0.20	309.00	2980.00	3845	20240729	-42.39	1991	20240313	11.25	3845	-42.39	20240729	1991	11.25	20240313	3845	-42.39	20240729	1991	11.25	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
158	20241203	120200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2210	30	2	1.38	182690390	83090	21.05	2180	2220	2170	2830	1530	2180	2198.70	3.65	0	41444	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1060	7.15	0.74	12	0.17	309.00	2980.00	3845	20240729	-42.52	1991	20240313	11.00	3845	-42.52	20240729	1991	11.00	20240313	3845	-42.52	20240729	1991	11.00	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
159	20241203	110152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	20	2	0.92	148860065	67773	17.17	2180	2215	2170	2830	1530	2180	2196.45	3.65	0	27650	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1055	7.12	0.74	12	0.14	309.00	2980.00	3845	20240729	-42.78	1991	20240313	10.50	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1991	10.50	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
160	20241203	100148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	20	2	0.92	54040320	24573	6.22	2180	2210	2180	2830	1530	2180	2199.17	3.65	0	6562	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1055	7.12	0.74	12	0.05	309.00	2980.00	3845	20240729	-42.78	1991	20240313	10.50	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1991	10.50	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
161	20241203	090149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	20	2	0.92	3760700	1718	0.44	2180	2200	2180	2830	1530	2180	2189.00	3.65	0	726	2370	2275	2220	2125	2070	2247	2097	480	650	1000	1390	5	1	47971766	1055	7.12	0.74	12	0.00	309.00	2980.00	3845	20240729	-42.78	1991	20240313	10.50	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1991	10.50	20240313	3.84	N	004140	1000	479 억	1749805	N	N	0	N	N
162	20241202	160145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	-95	5	-4.18	864185180	391057	173.13	2255	2315	2165	2955	1595	2275	2209.88	3.57	0	34823	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1046	7.06	0.73	12	0.82	309.00	2980.00	3845	20240729	-43.30	1989	20231123	9.60	3845	-43.30	20240729	1991	9.49	20240313	3845	-43.30	20240729	1991	9.49	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
163	20241202	150149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	-80	5	-3.52	763091195	344798	152.65	2255	2315	2165	2955	1595	2275	2213.15	3.57	0	20664	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1053	7.10	0.74	12	0.72	309.00	2980.00	3845	20240729	-42.91	1989	20231123	10.36	3845	-42.91	20240729	1991	10.25	20240313	3845	-42.91	20240729	1991	10.25	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
164	20241202	140151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	-75	5	-3.30	677020640	305663	135.32	2255	2315	2165	2955	1595	2275	2214.93	3.57	0	21329	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1055	7.12	0.74	12	0.64	309.00	2980.00	3845	20240729	-42.78	1989	20231123	10.61	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1991	10.50	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
165	20241202	130151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	-95	5	-4.18	613941975	276874	122.58	2255	2315	2165	2955	1595	2275	2217.41	3.57	0	9130	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1046	7.06	0.73	12	0.58	309.00	2980.00	3845	20240729	-43.30	1989	20231123	9.60	3845	-43.30	20240729	1991	9.49	20240313	3845	-43.30	20240729	1991	9.49	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
166	20241202	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	-75	5	-3.30	543773055	244762	108.36	2255	2315	2165	2955	1595	2275	2221.64	3.57	0	3509	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1055	7.12	0.74	12	0.51	309.00	2980.00	3845	20240729	-42.78	1989	20231123	10.61	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1991	10.50	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
167	20241202	110145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2215	-60	5	-2.64	469449995	211146	93.48	2255	2315	2165	2955	1595	2275	2223.34	3.57	0	8650	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1063	7.17	0.74	12	0.44	309.00	2980.00	3845	20240729	-42.39	1989	20231123	11.36	3845	-42.39	20240729	1991	11.25	20240313	3845	-42.39	20240729	1991	11.25	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
168	20241202	100146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	-75	5	-3.30	289002340	128997	57.11	2255	2315	2175	2955	1595	2275	2240.38	3.57	0	7293	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1055	7.12	0.74	12	0.27	309.00	2980.00	3845	20240729	-42.78	1989	20231123	10.61	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1991	10.50	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N
169	20241202	090147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2300	25	2	1.10	17826980	7842	3.47	2255	2300	2255	2955	1595	2275	2273.27	3.57	0	5308	2371	2322	2281	2232	2191	2302	2212	480	680	1000	1450	5	1	47971766	1103	7.44	0.77	12	0.02	309.00	2980.00	3845	20240729	-40.18	1989	20231123	15.64	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1991	15.52	20240313	3.83	N	004140	1000	479 억	1714846	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History