KissMeData/091810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160748	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
3	20241231	150742	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
4	20241231	140746	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
5	20241231	130748	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
6	20241231	120747	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
7	20241231	110746	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
8	20241231	100741	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
9	20241231	090749	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15323633925	6152431	1019.94	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328654	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.86	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218414	N	N	5337	N	N
10	20241230	160743	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-80	5	-3.23	15216372780	6107721	1012.53	2400	2660	2330	3220	1740	2480	2491.42	3.92	-328697	-265624	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5169	5.06	3.19	12	2.84	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	3990	-39.85	20241010	2305	4.12	20240805	3990	-39.85	20241010	2305	4.12	20240805	1.29	N	091810	500	1076 억	4218371	N	N	5337	N	N
11	20241230	150747	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-70	5	-2.82	14945863625	5995194	993.87	2400	2660	2330	3220	1740	2480	2493.00	3.92	-321943	-254946	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5191	5.08	3.20	12	2.78	474.00	753.00	3990	20241010	-39.60	2210	20231222	9.05	3990	-39.60	20241010	2305	4.56	20240805	3990	-39.60	20241010	2305	4.56	20240805	1.29	N	091810	500	1076 억	4225125	N	N	4289	N	N
12	20241230	140746	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-65	5	-2.62	14272277450	5716250	947.63	2400	2660	2330	3220	1740	2480	2496.83	3.87	-381496	-323979	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5201	5.09	3.21	12	2.65	474.00	753.00	3990	20241010	-39.47	2210	20231222	9.28	3990	-39.47	20241010	2305	4.77	20240805	3990	-39.47	20241010	2305	4.77	20240805	1.29	N	091810	500	1076 억	4165572	N	N	4289	N	N
13	20241230	130745	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-65	5	-2.62	13929931255	5574550	924.14	2400	2660	2330	3220	1740	2480	2498.89	3.88	-368297	-321638	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5201	5.09	3.21	12	2.59	474.00	753.00	3990	20241010	-39.47	2210	20231222	9.28	3990	-39.47	20241010	2305	4.77	20240805	3990	-39.47	20241010	2305	4.77	20240805	1.29	N	091810	500	1076 억	4178771	N	N	4289	N	N
14	20241230	120743	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-65	5	-2.62	13663074585	5464017	905.81	2400	2660	2330	3220	1740	2480	2500.60	3.88	-373859	-338457	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5201	5.09	3.21	12	2.54	474.00	753.00	3990	20241010	-39.47	2210	20231222	9.28	3990	-39.47	20241010	2305	4.77	20240805	3990	-39.47	20241010	2305	4.77	20240805	1.29	N	091810	500	1076 억	4173209	N	N	4289	N	N
15	20241230	110745	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-70	5	-2.82	13298902255	5313086	880.79	2400	2660	2330	3220	1740	2480	2503.10	3.88	-367879	-341915	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5191	5.08	3.20	12	2.47	474.00	753.00	3990	20241010	-39.60	2210	20231222	9.05	3990	-39.60	20241010	2305	4.56	20240805	3990	-39.60	20241010	2305	4.56	20240805	1.29	N	091810	500	1076 억	4179189	N	N	4289	N	N
16	20241230	100744	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2405	-75	5	-3.02	11790930570	4683412	776.41	2400	2660	2330	3220	1740	2480	2517.69	3.93	-316283	-298094	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5180	5.07	3.19	12	2.17	474.00	753.00	3990	20241010	-39.72	2210	20231222	8.82	3990	-39.72	20241010	2305	4.34	20240805	3990	-39.72	20241010	2305	4.34	20240805	1.29	N	091810	500	1076 억	4230785	N	N	4289	N	N
17	20241230	090746	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2575	95	2	3.83	5176480755	2023049	335.38	2400	2660	2330	3220	1740	2480	2559.24	4.11	-118774	-115356	2540	2510	2480	2450	2420	2495	2435	1077	740	500	1880	5	1	215378976	5546	5.43	3.42	12	0.94	474.00	753.00	3990	20241010	-35.46	2210	20231222	16.52	3990	-35.46	20241010	2305	11.71	20240805	3990	-35.46	20241010	2305	11.71	20240805	1.29	N	091810	500	1076 억	4428294	N	N	4289	N	N
18	20241227	160742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-5	5	-0.20	1463496195	592449	79.28	2490	2510	2450	3230	1740	2485	2470.23	4.22	12403	12643	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5341	5.23	3.29	12	0.28	474.00	753.00	3990	20241010	-37.84	2210	20231222	12.22	3990	-37.84	20241010	2305	7.59	20240805	3990	-37.84	20241010	2235	10.96	20231227	1.29	N	091810	500	1076 억	4547068	N	N	4289	N	N
19	20241227	150741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-5	5	-0.20	1259400185	509948	68.24	2490	2510	2450	3230	1740	2485	2469.66	4.22	6769	7033	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5341	5.23	3.29	12	0.24	474.00	753.00	3990	20241010	-37.84	2210	20231222	12.22	3990	-37.84	20241010	2305	7.59	20240805	3990	-37.84	20241010	2235	10.96	20231227	1.29	N	091810	500	1076 억	4541434	N	N	16627	N	N
20	20241227	140743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-15	5	-0.60	1079716335	437321	58.52	2490	2510	2450	3230	1740	2485	2468.93	4.20	-7519	-7212	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5320	5.21	3.28	12	0.20	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	3990	-38.10	20241010	2305	7.16	20240805	3990	-38.10	20241010	2235	10.51	20231227	1.29	N	091810	500	1076 억	4527146	N	N	16627	N	N
21	20241227	130743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-15	5	-0.60	928288495	375752	50.28	2490	2510	2450	3230	1740	2485	2470.48	4.19	-18845	-18566	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5320	5.21	3.28	12	0.17	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	3990	-38.10	20241010	2305	7.16	20240805	3990	-38.10	20241010	2235	10.51	20231227	1.29	N	091810	500	1076 억	4515820	N	N	16627	N	N
22	20241227	120743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	-25	5	-1.01	663895325	268088	35.87	2490	2510	2455	3230	1740	2485	2476.41	4.19	-23056	-22840	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5298	5.19	3.27	12	0.12	474.00	753.00	3990	20241010	-38.35	2210	20231222	11.31	3990	-38.35	20241010	2305	6.72	20240805	3990	-38.35	20241010	2235	10.07	20231227	1.29	N	091810	500	1076 억	4511609	N	N	16627	N	N
23	20241227	110741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-15	5	-0.60	424664820	170947	22.87	2490	2510	2460	3230	1740	2485	2484.19	4.19	-19937	-19791	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5320	5.21	3.28	12	0.08	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	3990	-38.10	20241010	2305	7.16	20240805	3990	-38.10	20241010	2235	10.51	20231227	1.29	N	091810	500	1076 억	4514728	N	N	16627	N	N
24	20241227	100740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	20	2	0.80	291809055	117512	15.72	2490	2510	2460	3230	1740	2485	2483.23	4.21	-5522	-6866	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5395	5.28	3.33	12	0.05	474.00	753.00	3990	20241010	-37.22	2210	20231222	13.35	3990	-37.22	20241010	2305	8.68	20240805	3990	-37.22	20241010	2235	12.08	20231227	1.29	N	091810	500	1076 억	4529143	N	N	16627	N	N
25	20241227	090744	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	5	2	0.20	78827975	31706	4.24	2490	2495	2480	3230	1740	2485	2486.22	4.20	-13467	-13460	2578	2531	2503	2456	2428	2517	2442	1077	745	500	1880	5	1	215378976	5363	5.25	3.31	12	0.01	474.00	753.00	3990	20241010	-37.59	2210	20231222	12.67	3990	-37.59	20241010	2305	8.03	20240805	3990	-37.59	20241010	2235	11.41	20231227	1.29	N	091810	500	1076 억	4521198	N	N	16627	N	N
26	20241226	160738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-20	5	-0.80	1832940475	732520	135.83	2520	2550	2475	3255	1755	2505	2502.25	4.21	-72244	-19348	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5352	5.24	3.30	12	0.34	474.00	753.00	3990	20241010	-37.72	2210	20231222	12.44	3990	-37.72	20241010	2305	7.81	20240805	3990	-37.72	20241010	2225	11.69	20231226	1.29	N	091810	500	1076 억	4534665	N	N	16627	N	N
27	20241226	150734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-20	5	-0.80	1557306015	621434	115.24	2520	2550	2485	3255	1755	2505	2505.99	4.21	-71199	-18198	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5352	5.24	3.30	12	0.29	474.00	753.00	3990	20241010	-37.72	2210	20231222	12.44	3990	-37.72	20241010	2305	7.81	20240805	3990	-37.72	20241010	2225	11.69	20231226	1.29	N	091810	500	1076 억	4535710	N	N	6197	N	N
28	20241226	140734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-20	5	-0.80	1401723065	558893	103.64	2520	2550	2485	3255	1755	2505	2508.03	4.21	-71501	-16379	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5352	5.24	3.30	12	0.26	474.00	753.00	3990	20241010	-37.72	2210	20231222	12.44	3990	-37.72	20241010	2305	7.81	20240805	3990	-37.72	20241010	2225	11.69	20231226	1.29	N	091810	500	1076 억	4535408	N	N	6197	N	N
29	20241226	130736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	10	2	0.40	1150502620	458310	84.99	2520	2550	2490	3255	1755	2505	2510.32	4.25	-31147	23966	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5417	5.31	3.34	12	0.21	474.00	753.00	3990	20241010	-36.97	2210	20231222	13.80	3990	-36.97	20241010	2305	9.11	20240805	3990	-36.97	20241010	2225	13.03	20231226	1.29	N	091810	500	1076 억	4575762	N	N	6197	N	N
30	20241226	120732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-5	5	-0.20	722122425	288414	53.48	2520	2525	2490	3255	1755	2505	2503.77	4.25	-32244	-32027	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5384	5.27	3.32	12	0.13	474.00	753.00	3990	20241010	-37.34	2210	20231222	13.12	3990	-37.34	20241010	2305	8.46	20240805	3990	-37.34	20241010	2225	12.36	20231226	1.29	N	091810	500	1076 억	4574665	N	N	6197	N	N
31	20241226	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	5	2	0.20	602104735	240469	44.59	2520	2525	2490	3255	1755	2505	2503.88	4.24	-37184	-37069	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5406	5.30	3.33	12	0.11	474.00	753.00	3990	20241010	-37.09	2210	20231222	13.57	3990	-37.09	20241010	2305	8.89	20240805	3990	-37.09	20241010	2225	12.81	20231226	1.29	N	091810	500	1076 억	4569725	N	N	6197	N	N
32	20241226	100735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	5	2	0.20	390621600	156026	28.93	2520	2525	2490	3255	1755	2505	2503.57	4.25	-34790	-35668	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5406	5.30	3.33	12	0.07	474.00	753.00	3990	20241010	-37.09	2210	20231222	13.57	3990	-37.09	20241010	2305	8.89	20240805	3990	-37.09	20241010	2225	12.81	20231226	1.29	N	091810	500	1076 억	4572119	N	N	6197	N	N
33	20241226	090736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	10	2	0.40	38756520	15384	2.85	2520	2525	2510	3255	1755	2505	2519.27	4.27	-6438	-6462	2561	2532	2511	2482	2461	2522	2472	1077	750	500	1900	5	1	215378976	5417	5.31	3.34	12	0.01	474.00	753.00	3990	20241010	-36.97	2210	20231222	13.80	3990	-36.97	20241010	2305	9.11	20240805	3990	-36.97	20241010	2225	13.03	20231226	1.29	N	091810	500	1076 억	4600471	N	N	6197	N	N
34	20241224	160735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-15	5	-0.60	1345370155	536336	84.58	2510	2540	2490	3275	1765	2520	2508.45	4.28	-10386	22110	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5395	5.28	3.33	12	0.25	474.00	753.00	3990	20241010	-37.22	2210	20231222	13.35	3990	-37.22	20241010	2305	8.68	20240805	3990	-37.22	20241010	2225	12.58	20231226	1.34	N	091810	500	1076 억	4605159	N	N	6197	N	N
35	20241224	150735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-15	5	-0.60	1189129410	474012	74.75	2510	2540	2490	3275	1765	2520	2508.65	4.27	-14838	10141	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5395	5.28	3.33	12	0.22	474.00	753.00	3990	20241010	-37.22	2210	20231222	13.35	3990	-37.22	20241010	2305	8.68	20240805	3990	-37.22	20241010	2225	12.58	20231226	1.34	N	091810	500	1076 억	4600707	N	N	6202	N	N
36	20241224	140733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-20	5	-0.79	1022337080	407403	64.25	2510	2540	2490	3275	1765	2520	2509.40	4.27	-22924	-5843	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5384	5.27	3.32	12	0.19	474.00	753.00	3990	20241010	-37.34	2210	20231222	13.12	3990	-37.34	20241010	2305	8.46	20240805	3990	-37.34	20241010	2225	12.36	20231226	1.34	N	091810	500	1076 억	4592621	N	N	6202	N	N
37	20241224	130735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-15	5	-0.60	839729770	334401	52.73	2510	2540	2490	3275	1765	2520	2511.15	4.27	-18202	-14200	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5395	5.28	3.33	12	0.16	474.00	753.00	3990	20241010	-37.22	2210	20231222	13.35	3990	-37.22	20241010	2305	8.68	20240805	3990	-37.22	20241010	2225	12.58	20231226	1.34	N	091810	500	1076 억	4597343	N	N	6202	N	N
38	20241224	120734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-5	5	-0.20	726114365	289113	45.59	2510	2540	2490	3275	1765	2520	2511.52	4.28	-5727	-14232	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5417	5.31	3.34	12	0.13	474.00	753.00	3990	20241010	-36.97	2210	20231222	13.80	3990	-36.97	20241010	2305	9.11	20240805	3990	-36.97	20241010	2225	13.03	20231226	1.34	N	091810	500	1076 억	4609818	N	N	6202	N	N
39	20241224	110736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-10	5	-0.40	635174735	252905	39.88	2510	2540	2490	3275	1765	2520	2511.51	4.28	-5451	-25963	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5406	5.30	3.33	12	0.12	474.00	753.00	3990	20241010	-37.09	2210	20231222	13.57	3990	-37.09	20241010	2305	8.89	20240805	3990	-37.09	20241010	2225	12.81	20231226	1.34	N	091810	500	1076 억	4610094	N	N	6202	N	N
40	20241224	100734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-20	5	-0.79	484923080	192831	30.41	2510	2540	2490	3275	1765	2520	2514.76	4.29	6126	-19647	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5384	5.27	3.32	12	0.09	474.00	753.00	3990	20241010	-37.34	2210	20231222	13.12	3990	-37.34	20241010	2305	8.46	20240805	3990	-37.34	20241010	2225	12.36	20231226	1.34	N	091810	500	1076 억	4621671	N	N	6202	N	N
41	20241224	090738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	15	2	0.60	49325105	19585	3.09	2510	2540	2505	3275	1765	2520	2518.51	4.29	1456	1456	2566	2542	2511	2487	2456	2555	2500	1077	755	500	1910	5	1	215378976	5460	5.35	3.37	12	0.01	474.00	753.00	3990	20241010	-36.47	2210	20231222	14.71	3990	-36.47	20241010	2305	9.98	20240805	3990	-36.47	20241010	2225	13.93	20231226	1.34	N	091810	500	1076 억	4617001	N	N	6202	N	N
42	20241223	160729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	35	2	1.41	1548386005	617893	45.49	2485	2535	2480	3230	1740	2485	2505.90	4.29	58077	63922	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5428	5.32	3.35	12	0.29	474.00	753.00	3990	20241010	-36.84	2210	20231222	14.03	3990	-36.84	20241010	2305	9.33	20240805	3990	-36.84	20241010	2225	13.26	20231226	1.38	N	091810	500	1076 억	4615400	N	N	6202	N	N
43	20241223	150733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	40	2	1.61	1351808130	539870	39.75	2485	2535	2480	3230	1740	2485	2503.96	4.29	60065	63881	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5438	5.33	3.35	12	0.25	474.00	753.00	3990	20241010	-36.72	2210	20231222	14.25	3990	-36.72	20241010	2305	9.54	20240805	3990	-36.72	20241010	2225	13.48	20231226	1.38	N	091810	500	1076 억	4617388	N	N	1471	N	N
44	20241223	140728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	35	2	1.41	1148186965	459097	33.80	2485	2535	2480	3230	1740	2485	2500.98	4.28	54288	48773	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5428	5.32	3.35	12	0.21	474.00	753.00	3990	20241010	-36.84	2210	20231222	14.03	3990	-36.84	20241010	2305	9.33	20240805	3990	-36.84	20241010	2225	13.26	20231226	1.38	N	091810	500	1076 억	4611611	N	N	1471	N	N
45	20241223	130728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	35	2	1.41	994295700	397879	29.29	2485	2535	2480	3230	1740	2485	2499.00	4.24	12095	6497	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5428	5.32	3.35	12	0.18	474.00	753.00	3990	20241010	-36.84	2210	20231222	14.03	3990	-36.84	20241010	2305	9.33	20240805	3990	-36.84	20241010	2225	13.26	20231226	1.38	N	091810	500	1076 억	4569418	N	N	1471	N	N
46	20241223	120731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	30	2	1.21	895006480	358395	26.39	2485	2535	2480	3230	1740	2485	2497.27	4.24	3586	-534	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5417	5.31	3.34	12	0.17	474.00	753.00	3990	20241010	-36.97	2210	20231222	13.80	3990	-36.97	20241010	2305	9.11	20240805	3990	-36.97	20241010	2225	13.03	20231226	1.38	N	091810	500	1076 억	4560909	N	N	1471	N	N
47	20241223	110729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	40	2	1.61	781040445	312952	23.04	2485	2535	2480	3230	1740	2485	2495.73	4.25	17756	14249	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5438	5.33	3.35	12	0.15	474.00	753.00	3990	20241010	-36.72	2210	20231222	14.25	3990	-36.72	20241010	2305	9.54	20240805	3990	-36.72	20241010	2225	13.48	20231226	1.38	N	091810	500	1076 억	4575079	N	N	1471	N	N
48	20241223	100724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	5	2	0.20	517780115	207872	15.30	2485	2515	2480	3230	1740	2485	2490.87	4.23	1629	568	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5363	5.25	3.31	12	0.10	474.00	753.00	3990	20241010	-37.59	2210	20231222	12.67	3990	-37.59	20241010	2305	8.03	20240805	3990	-37.59	20241010	2225	11.91	20231226	1.38	N	091810	500	1076 억	4558952	N	N	1471	N	N
49	20241223	090728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	10	2	0.40	213143460	85564	6.30	2485	2515	2480	3230	1740	2485	2491.06	4.23	2082	732	2558	2521	2488	2451	2418	2505	2435	1077	745	500	1880	5	1	215378976	5374	5.26	3.31	12	0.04	474.00	753.00	3990	20241010	-37.47	2210	20231222	12.90	3990	-37.47	20241010	2305	8.24	20240805	3990	-37.47	20241010	2225	12.13	20231226	1.38	N	091810	500	1076 억	4559405	N	N	1471	N	N
50	20241220	160724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-40	5	-1.58	3345405050	1350990	106.63	2520	2525	2455	3280	1770	2525	2476.22	4.22	40716	29043	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5352	5.24	3.30	12	0.63	474.00	753.00	3990	20241010	-37.72	2210	20231222	12.44	3990	-37.72	20241010	2305	7.81	20240805	3990	-37.72	20241010	2210	12.44	20231222	1.40	N	091810	500	1076 억	4544567	N	N	1471	N	N
51	20241220	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-55	5	-2.18	3141334955	1268513	100.12	2520	2525	2455	3280	1770	2525	2476.38	4.19	8503	-15732	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5320	5.21	3.28	12	0.59	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	3990	-38.10	20241010	2305	7.16	20240805	3990	-38.10	20241010	2210	11.76	20231222	1.40	N	091810	500	1076 억	4512354	N	N	190	N	N
52	20241220	140726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2465	-60	5	-2.38	2787769320	1125254	88.81	2520	2525	2455	3280	1770	2525	2477.45	4.18	-4490	-29216	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5309	5.20	3.27	12	0.52	474.00	753.00	3990	20241010	-38.22	2210	20231222	11.54	3990	-38.22	20241010	2305	6.94	20240805	3990	-38.22	20241010	2210	11.54	20231222	1.40	N	091810	500	1076 억	4499361	N	N	190	N	N
53	20241220	130724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2465	-60	5	-2.38	2317267580	934178	73.73	2520	2525	2460	3280	1770	2525	2480.53	4.18	1614	-23387	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5309	5.20	3.27	12	0.43	474.00	753.00	3990	20241010	-38.22	2210	20231222	11.54	3990	-38.22	20241010	2305	6.94	20240805	3990	-38.22	20241010	2210	11.54	20231222	1.40	N	091810	500	1076 억	4505465	N	N	190	N	N
54	20241220	120724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-55	5	-2.18	1992940980	802649	63.35	2520	2525	2465	3280	1770	2525	2482.94	4.19	4201	-20371	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5320	5.21	3.28	12	0.37	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	3990	-38.10	20241010	2305	7.16	20240805	3990	-38.10	20241010	2210	11.76	20231222	1.40	N	091810	500	1076 억	4508052	N	N	190	N	N
55	20241220	110725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-55	5	-2.18	1658462710	667166	52.66	2520	2525	2465	3280	1770	2525	2485.82	4.18	-8147	-32382	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5320	5.21	3.28	12	0.31	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	3990	-38.10	20241010	2305	7.16	20240805	3990	-38.10	20241010	2210	11.76	20231222	1.40	N	091810	500	1076 억	4495704	N	N	190	N	N
56	20241220	100725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-20	5	-0.79	1168944745	469867	37.08	2520	2525	2465	3280	1770	2525	2487.80	4.16	-28595	-53037	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5395	5.28	3.33	12	0.22	474.00	753.00	3990	20241010	-37.22	2210	20231222	13.35	3990	-37.22	20241010	2305	8.68	20240805	3990	-37.22	20241010	2210	13.35	20231222	1.40	N	091810	500	1076 억	4475256	N	N	190	N	N
57	20241220	090726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-40	5	-1.58	318758830	127486	10.06	2520	2525	2485	3280	1770	2525	2500.30	4.14	-42839	-67461	2615	2570	2545	2500	2475	2557	2487	1077	755	500	1910	5	1	215378976	5352	5.24	3.30	12	0.06	474.00	753.00	3990	20241010	-37.72	2210	20231222	12.44	3990	-37.72	20241010	2305	7.81	20240805	3990	-37.72	20241010	2210	12.44	20231222	1.40	N	091810	500	1076 억	4461012	N	N	190	N	N
58	20241219	160724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-85	5	-3.26	3210066450	1261398	138.50	2550	2590	2520	3390	1830	2610	2544.92	4.18	-82907	-129482	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5438	5.33	3.35	12	0.59	474.00	753.00	3990	20241010	-36.72	2210	20231222	14.25	3990	-36.72	20241010	2305	9.54	20240805	3990	-36.72	20241010	2210	14.25	20231222	1.34	N	091810	500	1076 억	4497514	N	N	190	N	N
59	20241219	150722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	-75	5	-2.87	2747849490	1078429	118.41	2550	2590	2525	3390	1830	2610	2548.00	4.19	-71803	-124479	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5460	5.35	3.37	12	0.50	474.00	753.00	3990	20241010	-36.47	2210	20231222	14.71	3990	-36.47	20241010	2305	9.98	20240805	3990	-36.47	20241010	2210	14.71	20231222	1.34	N	091810	500	1076 억	4508618	N	N	1081	N	N
60	20241219	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-60	5	-2.30	2191078780	859230	94.34	2550	2590	2525	3390	1830	2610	2550.04	4.21	-47768	-76464	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5492	5.38	3.39	12	0.40	474.00	753.00	3990	20241010	-36.09	2210	20231222	15.38	3990	-36.09	20241010	2305	10.63	20240805	3990	-36.09	20241010	2210	15.38	20231222	1.34	N	091810	500	1076 억	4532653	N	N	1081	N	N
61	20241219	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-50	5	-1.92	2021390110	792573	87.02	2550	2590	2525	3390	1830	2610	2550.40	4.22	-37067	-66007	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5514	5.40	3.40	12	0.37	474.00	753.00	3990	20241010	-35.84	2210	20231222	15.84	3990	-35.84	20241010	2305	11.06	20240805	3990	-35.84	20241010	2210	15.84	20231222	1.34	N	091810	500	1076 억	4543354	N	N	1081	N	N
62	20241219	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-65	5	-2.49	1398037665	546552	60.01	2550	2590	2540	3390	1830	2610	2557.91	4.19	-66922	-95051	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5481	5.37	3.38	12	0.25	474.00	753.00	3990	20241010	-36.22	2210	20231222	15.16	3990	-36.22	20241010	2305	10.41	20240805	3990	-36.22	20241010	2210	15.16	20231222	1.34	N	091810	500	1076 억	4513499	N	N	1081	N	N
63	20241219	110722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-60	5	-2.30	1014053800	395586	43.44	2550	2590	2550	3390	1830	2610	2563.41	4.19	-74455	-101935	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5492	5.38	3.39	12	0.18	474.00	753.00	3990	20241010	-36.09	2210	20231222	15.38	3990	-36.09	20241010	2305	10.63	20240805	3990	-36.09	20241010	2210	15.38	20231222	1.34	N	091810	500	1076 억	4505966	N	N	1081	N	N
64	20241219	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-40	5	-1.53	498702890	193840	21.28	2550	2590	2550	3390	1830	2610	2572.73	4.25	-8101	-8795	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5535	5.42	3.41	12	0.09	474.00	753.00	3990	20241010	-35.59	2210	20231222	16.29	3990	-35.59	20241010	2305	11.50	20240805	3990	-35.59	20241010	2210	16.29	20231222	1.34	N	091810	500	1076 억	4572320	N	N	1081	N	N
65	20241219	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-25	5	-0.96	134643845	52557	5.77	2550	2585	2550	3390	1830	2610	2561.73	4.26	6940	6883	2656	2632	2606	2582	2556	2645	2595	1077	780	500	1980	5	1	215378976	5568	5.45	3.43	12	0.02	474.00	753.00	3990	20241010	-35.21	2210	20231222	16.97	3990	-35.21	20241010	2305	12.15	20240805	3990	-35.21	20241010	2210	16.97	20231222	1.34	N	091810	500	1076 억	4587361	N	N	1081	N	N
66	20241218	160719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	0	3	0.00	2318740230	890347	80.80	2605	2630	2580	3390	1830	2610	2604.31	4.25	-126907	-257813	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5621	5.51	3.47	12	0.41	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.34	N	091810	500	1076 억	4580043	N	N	1081	N	N
67	20241218	150723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	5	2	0.19	2210933685	849077	77.05	2605	2630	2580	3390	1830	2610	2603.93	4.26	-117719	-250468	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5632	5.52	3.47	12	0.39	474.00	753.00	3990	20241010	-34.46	2210	20231222	18.33	3990	-34.46	20241010	2305	13.45	20240805	3990	-34.46	20241010	2210	18.33	20231222	1.34	N	091810	500	1076 억	4589231	N	N	2503	N	N
68	20241218	140720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-15	5	-0.57	1873820070	719848	65.33	2605	2630	2580	3390	1830	2610	2603.08	4.24	-140676	-271965	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5589	5.47	3.45	12	0.33	474.00	753.00	3990	20241010	-34.96	2210	20231222	17.42	3990	-34.96	20241010	2305	12.58	20240805	3990	-34.96	20241010	2210	17.42	20231222	1.34	N	091810	500	1076 억	4566274	N	N	2503	N	N
69	20241218	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	5	2	0.19	1170946290	448963	40.74	2605	2630	2595	3390	1830	2610	2608.11	4.32	-54124	-58233	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5632	5.52	3.47	12	0.21	474.00	753.00	3990	20241010	-34.46	2210	20231222	18.33	3990	-34.46	20241010	2305	13.45	20240805	3990	-34.46	20241010	2210	18.33	20231222	1.34	N	091810	500	1076 억	4652826	N	N	2503	N	N
70	20241218	120713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-5	5	-0.19	1072063545	411111	37.31	2605	2630	2595	3390	1830	2610	2607.72	4.33	-47125	-51619	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5611	5.50	3.46	12	0.19	474.00	753.00	3990	20241010	-34.71	2210	20231222	17.87	3990	-34.71	20241010	2305	13.02	20240805	3990	-34.71	20241010	2210	17.87	20231222	1.34	N	091810	500	1076 억	4659825	N	N	2503	N	N
71	20241218	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-5	5	-0.19	914945335	350720	31.83	2605	2630	2595	3390	1830	2610	2608.76	4.33	-46425	-51045	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5611	5.50	3.46	12	0.16	474.00	753.00	3990	20241010	-34.71	2210	20231222	17.87	3990	-34.71	20241010	2305	13.02	20240805	3990	-34.71	20241010	2210	17.87	20231222	1.34	N	091810	500	1076 억	4660525	N	N	2503	N	N
72	20241218	100722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	0	3	0.00	534214235	204955	18.60	2605	2620	2595	3390	1830	2610	2606.50	4.34	-35451	-40471	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5621	5.51	3.47	12	0.10	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.34	N	091810	500	1076 억	4671499	N	N	2503	N	N
73	20241218	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	0	3	0.00	78527430	30148	2.74	2605	2620	2595	3390	1830	2610	2604.73	4.37	-5253	-5901	2700	2655	2630	2585	2560	2642	2572	1077	780	500	1980	5	1	215378976	5621	5.51	3.47	12	0.01	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.34	N	091810	500	1076 억	4701697	N	N	2503	N	N
74	20241217	160718	57	100.00	KOSPI		N	N	N	N	N	2610	-65	5	-2.43	2862344370	1093777	111.85	2675	2675	2605	3475	1875	2675	2616.97	4.37	-314160	-314529	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5621	5.51	3.47	12	0.51	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.36	N	091810	500	1076 억	4706950	N	N	2503	N	N
75	20241217	150720	57	100.00	KOSPI		N	N	N	N	N	2605	-70	5	-2.62	2644088255	1010078	103.29	2675	2675	2605	3475	1875	2675	2617.71	4.39	-290914	-291762	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5611	5.50	3.46	12	0.47	474.00	753.00	3990	20241010	-34.71	2210	20231222	17.87	3990	-34.71	20241010	2305	13.02	20240805	3990	-34.71	20241010	2210	17.87	20231222	1.36	N	091810	500	1076 억	4730196	N	N	2830	N	N
76	20241217	140716	57	100.00	KOSPI		N	N	N	N	N	2610	-65	5	-2.43	2245533725	857238	87.66	2675	2675	2605	3475	1875	2675	2619.50	4.43	-251753	-252649	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5621	5.51	3.47	12	0.40	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.36	N	091810	500	1076 억	4769357	N	N	2830	N	N
77	20241217	130709	57	100.00	KOSPI		N	N	N	N	N	2610	-65	5	-2.43	1987250530	758318	77.55	2675	2675	2605	3475	1875	2675	2620.60	4.45	-232279	-230989	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5621	5.51	3.47	12	0.35	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.36	N	091810	500	1076 억	4788831	N	N	2830	N	N
78	20241217	120703	57	100.00	KOSPI		N	N	N	N	N	2615	-60	5	-2.24	1650552215	629487	64.37	2675	2675	2605	3475	1875	2675	2622.06	4.47	-206218	-205122	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5632	5.52	3.47	12	0.29	474.00	753.00	3990	20241010	-34.46	2210	20231222	18.33	3990	-34.46	20241010	2305	13.45	20240805	3990	-34.46	20241010	2210	18.33	20231222	1.36	N	091810	500	1076 억	4814892	N	N	2830	N	N
79	20241217	110707	57	100.00	KOSPI		N	N	N	N	N	2610	-65	5	-2.43	1413071905	538671	55.09	2675	2675	2605	3475	1875	2675	2623.26	4.50	-181283	-180590	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5621	5.51	3.47	12	0.25	474.00	753.00	3990	20241010	-34.59	2210	20231222	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.36	N	091810	500	1076 억	4839827	N	N	2830	N	N
80	20241217	100711	57	100.00	KOSPI		N	N	N	N	N	2620	-55	5	-2.06	973186230	370434	37.88	2675	2675	2610	3475	1875	2675	2627.15	4.52	-159124	-158858	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5643	5.53	3.48	12	0.17	474.00	753.00	3990	20241010	-34.34	2210	20231222	18.55	3990	-34.34	20241010	2305	13.67	20240805	3990	-34.34	20241010	2210	18.55	20231222	1.36	N	091810	500	1076 억	4861986	N	N	2830	N	N
81	20241217	090718	57	100.00	KOSPI		N	N	N	N	N	2645	-30	5	-1.12	176002880	66381	6.79	2675	2675	2635	3475	1875	2675	2651.40	4.63	-33354	-33328	2768	2721	2693	2646	2618	2707	2632	1077	800	500	2030	5	1	215378976	5697	5.58	3.51	12	0.03	474.00	753.00	3990	20241010	-33.71	2210	20231222	19.68	3990	-33.71	20241010	2305	14.75	20240805	3990	-33.71	20241010	2210	19.68	20231222	1.36	N	091810	500	1076 억	4987756	N	N	2830	N	N
82	20241216	160711	57	100.00	KOSPI		N	N	N	N	N	2675	-35	5	-1.29	2611449155	970616	78.92	2720	2740	2665	3520	1900	2710	2690.52	4.66	-112667	-121748	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5761	5.64	3.55	12	0.45	474.00	753.00	3990	20241010	-32.96	2210	20231222	21.04	3990	-32.96	20241010	2305	16.05	20240805	3990	-32.96	20241010	2210	21.04	20231222	1.35	N	091810	500	1076 억	5021058	N	N	2830	N	N
83	20241216	150719	57	100.00	KOSPI		N	N	N	N	N	2675	-35	5	-1.29	2479976000	921412	74.92	2720	2740	2670	3520	1900	2710	2691.49	4.66	-113209	-121329	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5761	5.64	3.55	12	0.43	474.00	753.00	3990	20241010	-32.96	2210	20231222	21.04	3990	-32.96	20241010	2305	16.05	20240805	3990	-32.96	20241010	2210	21.04	20231222	1.35	N	091810	500	1076 억	5020516	N	N	3587	N	N
84	20241216	140718	57	100.00	KOSPI		N	N	N	N	N	2680	-30	5	-1.11	1934666765	717624	58.35	2720	2740	2670	3520	1900	2710	2695.93	4.66	-113969	-117388	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5772	5.65	3.56	12	0.33	474.00	753.00	3990	20241010	-32.83	2210	20231222	21.27	3990	-32.83	20241010	2305	16.27	20240805	3990	-32.83	20241010	2210	21.27	20231222	1.35	N	091810	500	1076 억	5019756	N	N	3587	N	N
85	20241216	130719	57	100.00	KOSPI		N	N	N	N	N	2685	-25	5	-0.92	1728662445	640909	52.11	2720	2740	2670	3520	1900	2710	2697.20	4.67	-104922	-106981	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5783	5.66	3.57	12	0.30	474.00	753.00	3990	20241010	-32.71	2210	20231222	21.49	3990	-32.71	20241010	2305	16.49	20240805	3990	-32.71	20241010	2210	21.49	20231222	1.35	N	091810	500	1076 억	5028803	N	N	3587	N	N
86	20241216	120719	57	100.00	KOSPI		N	N	N	N	N	2695	-15	5	-0.55	1479979060	548219	44.57	2720	2740	2670	3520	1900	2710	2699.61	4.66	-117826	-119589	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5804	5.69	3.58	12	0.25	474.00	753.00	3990	20241010	-32.46	2210	20231222	21.95	3990	-32.46	20241010	2305	16.92	20240805	3990	-32.46	20241010	2210	21.95	20231222	1.35	N	091810	500	1076 억	5015899	N	N	3587	N	N
87	20241216	110718	57	100.00	KOSPI		N	N	N	N	N	2680	-30	5	-1.11	1352163910	500696	40.71	2720	2740	2670	3520	1900	2710	2700.57	4.65	-123301	-124642	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5772	5.65	3.56	12	0.23	474.00	753.00	3990	20241010	-32.83	2210	20231222	21.27	3990	-32.83	20241010	2305	16.27	20240805	3990	-32.83	20241010	2210	21.27	20231222	1.35	N	091810	500	1076 억	5010424	N	N	3587	N	N
88	20241216	100719	57	100.00	KOSPI		N	N	N	N	N	2700	-10	5	-0.37	952541080	351687	28.59	2720	2740	2685	3520	1900	2710	2708.49	4.67	-103220	-103709	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5815	5.70	3.59	12	0.16	474.00	753.00	3990	20241010	-32.33	2210	20231222	22.17	3990	-32.33	20241010	2305	17.14	20240805	3990	-32.33	20241010	2210	22.17	20231222	1.35	N	091810	500	1076 억	5030505	N	N	3587	N	N
89	20241216	090720	57	100.00	KOSPI		N	N	N	N	N	2715	5	2	0.18	270356035	99243	8.07	2720	2740	2715	3520	1900	2710	2724.20	4.74	-32108	-32108	2783	2746	2678	2641	2573	2765	2660	1077	810	500	2050	5	1	215378976	5848	5.73	3.61	12	0.05	474.00	753.00	3990	20241010	-31.95	2210	20231222	22.85	3990	-31.95	20241010	2305	17.79	20240805	3990	-31.95	20241010	2210	22.85	20231222	1.35	N	091810	500	1076 억	5101617	N	N	3587	N	N
90	20241213	160712	57	100.00	KOSPI		N	N	N	N	N	2710	80	2	3.04	3266715885	1218203	71.31	2615	2715	2610	3415	1845	2630	2681.38	4.77	198776	243648	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5837	5.72	3.60	12	0.57	474.00	753.00	3990	20241010	-32.08	2210	20231206	22.62	3990	-32.08	20241010	2305	17.57	20240805	3990	-32.08	20241010	2210	22.62	20231222	1.35	N	091810	500	1076 억	5133725	N	N	3587	N	N
91	20241213	150716	57	100.00	KOSPI		N	N	N	N	N	2705	75	2	2.85	2918487405	1089632	63.79	2615	2715	2610	3415	1845	2630	2678.42	4.74	171213	215922	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5826	5.71	3.59	12	0.51	474.00	753.00	3990	20241010	-32.21	2210	20231206	22.40	3990	-32.21	20241010	2305	17.35	20240805	3990	-32.21	20241010	2210	22.40	20231222	1.35	N	091810	500	1076 억	5106162	N	N	3195	N	N
92	20241213	140717	57	100.00	KOSPI		N	N	N	N	N	2685	55	2	2.09	2171600100	812696	47.58	2615	2710	2610	3415	1845	2630	2672.09	4.70	129576	174358	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5783	5.66	3.57	12	0.38	474.00	753.00	3990	20241010	-32.71	2210	20231206	21.49	3990	-32.71	20241010	2305	16.49	20240805	3990	-32.71	20241010	2210	21.49	20231222	1.35	N	091810	500	1076 억	5064525	N	N	3195	N	N
93	20241213	130717	57	100.00	KOSPI		N	N	N	N	N	2675	45	2	1.71	1624178890	609294	35.67	2615	2690	2610	3415	1845	2630	2665.67	4.65	70918	70099	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5761	5.64	3.55	12	0.28	474.00	753.00	3990	20241010	-32.96	2210	20231206	21.04	3990	-32.96	20241010	2305	16.05	20240805	3990	-32.96	20241010	2210	21.04	20231222	1.35	N	091810	500	1076 억	5005867	N	N	3195	N	N
94	20241213	120718	57	100.00	KOSPI		N	N	N	N	N	2670	40	2	1.52	1314473895	493620	28.90	2615	2690	2610	3415	1845	2630	2662.93	4.60	14558	10065	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5751	5.63	3.55	12	0.23	474.00	753.00	3990	20241010	-33.08	2210	20231206	20.81	3990	-33.08	20241010	2305	15.84	20240805	3990	-33.08	20241010	2210	20.81	20231222	1.35	N	091810	500	1076 억	4949507	N	N	3195	N	N
95	20241213	110715	57	100.00	KOSPI		N	N	N	N	N	2665	35	2	1.33	1046298220	392847	23.00	2615	2690	2610	3415	1845	2630	2663.37	4.58	746	923	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5740	5.62	3.54	12	0.18	474.00	753.00	3990	20241010	-33.21	2210	20231206	20.59	3990	-33.21	20241010	2305	15.62	20240805	3990	-33.21	20241010	2210	20.59	20231222	1.35	N	091810	500	1076 억	4935695	N	N	3195	N	N
96	20241213	100712	57	100.00	KOSPI		N	N	N	N	N	2675	45	2	1.71	787847785	295818	17.32	2615	2690	2610	3415	1845	2630	2663.29	4.59	5080	5362	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5761	5.64	3.55	12	0.14	474.00	753.00	3990	20241010	-32.96	2210	20231206	21.04	3990	-32.96	20241010	2305	16.05	20240805	3990	-32.96	20241010	2210	21.04	20231222	1.35	N	091810	500	1076 억	4940029	N	N	3195	N	N
97	20241213	090717	57	100.00	KOSPI		N	N	N	N	N	2655	25	2	0.95	182278280	69049	4.04	2615	2665	2610	3415	1845	2630	2639.84	4.60	14701	14559	2750	2690	2645	2585	2540	2667	2562	1077	785	500	1990	5	1	215378976	5718	5.60	3.53	12	0.03	474.00	753.00	3990	20241010	-33.46	2210	20231206	20.14	3990	-33.46	20241010	2305	15.18	20240805	3990	-33.46	20241010	2210	20.14	20231222	1.35	N	091810	500	1076 억	4949650	N	N	3195	N	N
98	20241212	160720	57	100.00	KOSPI		N	N	N	N	N	2630	-45	5	-1.68	4471002435	1696768	150.54	2700	2705	2600	3475	1875	2675	2635.02	4.58	-248070	-297770	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5664	5.55	3.49	12	0.79	474.00	753.00	3990	20241010	-34.09	2210	20231206	19.00	3990	-34.09	20241010	2305	14.10	20240805	3990	-34.09	20241010	2210	19.00	20231222	1.38	N	091810	500	1076 억	4934949	N	N	3136	N	N
99	20241212	150712	57	100.00	KOSPI		N	N	N	N	N	2635	-40	5	-1.50	4178186810	1585676	140.68	2700	2705	2600	3475	1875	2675	2634.96	4.58	-251874	-308254	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5675	5.56	3.50	12	0.74	474.00	753.00	3990	20241010	-33.96	2210	20231206	19.23	3990	-33.96	20241010	2305	14.32	20240805	3990	-33.96	20241010	2210	19.23	20231222	1.38	N	091810	500	1076 억	4931145	N	N	1379	N	N
100	20241212	140711	57	100.00	KOSPI		N	N	N	N	N	2630	-45	5	-1.68	3342557230	1267280	112.43	2700	2705	2600	3475	1875	2675	2637.58	4.53	-302636	-352735	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5664	5.55	3.49	12	0.59	474.00	753.00	3990	20241010	-34.09	2210	20231206	19.00	3990	-34.09	20241010	2305	14.10	20240805	3990	-34.09	20241010	2210	19.00	20231222	1.38	N	091810	500	1076 억	4880383	N	N	1379	N	N
101	20241212	130709	57	100.00	KOSPI		N	N	N	N	N	2610	-65	5	-2.43	2752676245	1041359	92.39	2700	2705	2605	3475	1875	2675	2643.35	4.58	-254209	-292956	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5621	5.51	3.47	12	0.48	474.00	753.00	3990	20241010	-34.59	2210	20231206	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.38	N	091810	500	1076 억	4928810	N	N	1379	N	N
102	20241212	120657	57	100.00	KOSPI		N	N	N	N	N	2610	-65	5	-2.43	2373163775	895835	79.48	2700	2705	2605	3475	1875	2675	2649.11	4.59	-239519	-265824	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5621	5.51	3.47	12	0.42	474.00	753.00	3990	20241010	-34.59	2210	20231206	18.10	3990	-34.59	20241010	2305	13.23	20240805	3990	-34.59	20241010	2210	18.10	20231222	1.38	N	091810	500	1076 억	4943500	N	N	1379	N	N
103	20241212	110708	57	100.00	KOSPI		N	N	N	N	N	2635	-40	5	-1.50	1721825510	646923	57.40	2700	2705	2620	3475	1875	2675	2661.56	4.65	-173535	-187237	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5675	5.56	3.50	12	0.30	474.00	753.00	3990	20241010	-33.96	2210	20231206	19.23	3990	-33.96	20241010	2305	14.32	20240805	3990	-33.96	20241010	2210	19.23	20231222	1.38	N	091810	500	1076 억	5009484	N	N	1379	N	N
104	20241212	100706	57	100.00	KOSPI		N	N	N	N	N	2640	-35	5	-1.31	1248722755	467445	41.47	2700	2705	2635	3475	1875	2675	2671.38	4.68	-145547	-147849	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5686	5.57	3.51	12	0.22	474.00	753.00	3990	20241010	-33.83	2210	20231206	19.46	3990	-33.83	20241010	2305	14.53	20240805	3990	-33.83	20241010	2210	19.46	20231222	1.38	N	091810	500	1076 억	5037472	N	N	1379	N	N
105	20241212	090713	57	100.00	KOSPI		N	N	N	N	N	2680	5	2	0.19	221699105	82563	7.33	2700	2705	2665	3475	1875	2675	2685.21	4.79	-22577	-22388	2751	2712	2681	2642	2611	2732	2662	1077	800	500	2030	5	1	215378976	5772	5.65	3.56	12	0.04	474.00	753.00	3990	20241010	-32.83	2210	20231206	21.27	3990	-32.83	20241010	2305	16.27	20240805	3990	-32.83	20241010	2210	21.27	20231222	1.38	N	091810	500	1076 억	5160442	N	N	1379	N	N
106	20241211	160705	57	100.00	KOSPI		N	N	N	N	N	2675	-10	5	-0.37	3005756610	1120975	62.85	2670	2720	2650	3490	1880	2685	2681.38	4.81	-134187	-135346	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5761	5.64	3.55	12	0.52	474.00	753.00	3990	20241010	-32.96	2210	20231206	21.04	3990	-32.96	20241010	2305	16.05	20240805	3990	-32.96	20241010	2210	21.04	20231222	1.51	N	091810	500	1076 억	5183019	N	N	1379	N	N
107	20241211	150603	57	100.00	KOSPI		N	N	N	N	N	2670	-15	5	-0.56	2717800145	1013314	56.81	2670	2720	2650	3490	1880	2685	2682.09	4.82	-122759	-125414	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5751	5.63	3.55	12	0.47	474.00	753.00	3990	20241010	-33.08	2210	20231206	20.81	3990	-33.08	20241010	2305	15.84	20240805	3990	-33.08	20241010	2210	20.81	20231222	1.51	N	091810	500	1076 억	5194447	N	N	469	N	N
108	20241211	140712	57	100.00	KOSPI		N	N	N	N	N	2665	-20	5	-0.74	2216191720	825708	46.29	2670	2720	2650	3490	1880	2685	2683.99	4.83	-111977	-115786	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5740	5.62	3.54	12	0.38	474.00	753.00	3990	20241010	-33.21	2210	20231206	20.59	3990	-33.21	20241010	2305	15.62	20240805	3990	-33.21	20241010	2210	20.59	20231222	1.51	N	091810	500	1076 억	5205229	N	N	469	N	N
109	20241211	130713	57	100.00	KOSPI		N	N	N	N	N	2670	-15	5	-0.56	1809894110	672992	37.73	2670	2720	2650	3490	1880	2685	2689.32	4.88	-59096	-62654	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5751	5.63	3.55	12	0.31	474.00	753.00	3990	20241010	-33.08	2210	20231206	20.81	3990	-33.08	20241010	2305	15.84	20240805	3990	-33.08	20241010	2210	20.81	20231222	1.51	N	091810	500	1076 억	5258110	N	N	469	N	N
110	20241211	120714	57	100.00	KOSPI		N	N	N	N	N	2690	5	2	0.19	1416954255	526234	29.50	2670	2720	2650	3490	1880	2685	2692.63	4.92	-18007	-20169	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5794	5.68	3.57	12	0.24	474.00	753.00	3990	20241010	-32.58	2210	20231206	21.72	3990	-32.58	20241010	2305	16.70	20240805	3990	-32.58	20241010	2210	21.72	20231222	1.51	N	091810	500	1076 억	5299199	N	N	469	N	N
111	20241211	110711	57	100.00	KOSPI		N	N	N	N	N	2690	5	2	0.19	1267088020	470447	26.38	2670	2720	2650	3490	1880	2685	2693.37	4.94	1426	-1038	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5794	5.68	3.57	12	0.22	474.00	753.00	3990	20241010	-32.58	2210	20231206	21.72	3990	-32.58	20241010	2305	16.70	20240805	3990	-32.58	20241010	2210	21.72	20231222	1.51	N	091810	500	1076 억	5318632	N	N	469	N	N
112	20241211	100713	57	100.00	KOSPI		N	N	N	N	N	2695	10	2	0.37	871964200	323654	18.15	2670	2720	2650	3490	1880	2685	2694.12	4.94	-199	-3052	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5804	5.69	3.58	12	0.15	474.00	753.00	3990	20241010	-32.46	2210	20231206	21.95	3990	-32.46	20241010	2305	16.92	20240805	3990	-32.46	20241010	2210	21.95	20231222	1.51	N	091810	500	1076 억	5317007	N	N	469	N	N
113	20241211	090716	57	100.00	KOSPI		N	N	N	N	N	2675	-10	5	-0.37	230600195	86242	4.84	2670	2690	2650	3490	1880	2685	2673.87	4.94	5548	4969	2815	2750	2625	2560	2435	2782	2592	1077	805	500	2040	5	1	215378976	5761	5.64	3.55	12	0.04	474.00	753.00	3990	20241010	-32.96	2210	20231206	21.04	3990	-32.96	20241010	2305	16.05	20240805	3990	-32.96	20241010	2210	21.04	20231222	1.51	N	091810	500	1076 억	5322754	N	N	469	N	N
114	20241210	160707	57	100.00	KOSPI		N	N	N	N	N	2685	160	2	6.34	4441738230	1687509	58.26	2500	2690	2500	3280	1770	2525	2631.89	4.94	288584	300323	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5783	5.66	3.57	12	0.78	474.00	753.00	3990	20241010	-32.71	2210	20231206	21.49	3990	-32.71	20241010	2305	16.49	20240805	3990	-32.71	20241010	2210	21.49	20231222	1.60	N	091810	500	1076 억	5317206	N	N	469	N	N
115	20241210	150708	57	100.00	KOSPI		N	N	N	N	N	2665	140	2	5.54	4042777305	1538533	53.12	2500	2675	2500	3280	1770	2525	2627.69	4.92	265709	277102	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5740	5.62	3.54	12	0.71	474.00	753.00	3990	20241010	-33.21	2210	20231206	20.59	3990	-33.21	20241010	2305	15.62	20240805	3990	-33.21	20241010	2210	20.59	20231222	1.60	N	091810	500	1076 억	5294331	N	N	1530	N	N
116	20241210	140708	57	100.00	KOSPI		N	N	N	N	N	2650	125	2	4.95	3588863630	1367852	47.23	2500	2675	2500	3280	1770	2525	2623.73	4.89	233878	247801	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5708	5.59	3.52	12	0.64	474.00	753.00	3990	20241010	-33.58	2210	20231206	19.91	3990	-33.58	20241010	2305	14.97	20240805	3990	-33.58	20241010	2210	19.91	20231222	1.60	N	091810	500	1076 억	5262500	N	N	1530	N	N
117	20241210	130707	57	100.00	KOSPI		N	N	N	N	N	2640	115	2	4.55	3201351050	1221164	42.16	2500	2675	2500	3280	1770	2525	2621.56	4.83	167355	184190	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5686	5.57	3.51	12	0.57	474.00	753.00	3990	20241010	-33.83	2210	20231206	19.46	3990	-33.83	20241010	2305	14.53	20240805	3990	-33.83	20241010	2210	19.46	20231222	1.60	N	091810	500	1076 억	5195977	N	N	1530	N	N
118	20241210	120707	57	100.00	KOSPI		N	N	N	N	N	2635	110	2	4.36	2826643400	1078659	37.24	2500	2675	2500	3280	1770	2525	2620.52	4.79	133774	153538	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5675	5.56	3.50	12	0.50	474.00	753.00	3990	20241010	-33.96	2210	20231206	19.23	3990	-33.96	20241010	2305	14.32	20240805	3990	-33.96	20241010	2210	19.23	20231222	1.60	N	091810	500	1076 억	5162396	N	N	1530	N	N
119	20241210	110707	57	100.00	KOSPI		N	N	N	N	N	2650	125	2	4.95	2520671055	963074	33.25	2500	2675	2500	3280	1770	2525	2617.33	4.80	136223	158920	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5708	5.59	3.52	12	0.45	474.00	753.00	3990	20241010	-33.58	2210	20231206	19.91	3990	-33.58	20241010	2305	14.97	20240805	3990	-33.58	20241010	2210	19.91	20231222	1.60	N	091810	500	1076 억	5164845	N	N	1530	N	N
120	20241210	100707	57	100.00	KOSPI		N	N	N	N	N	2645	120	2	4.75	2029681570	777869	26.86	2500	2665	2500	3280	1770	2525	2609.29	4.79	128029	128964	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5697	5.58	3.51	12	0.36	474.00	753.00	3990	20241010	-33.71	2210	20231206	19.68	3990	-33.71	20241010	2305	14.75	20240805	3990	-33.71	20241010	2210	19.68	20231222	1.60	N	091810	500	1076 억	5156651	N	N	1530	N	N
121	20241210	090712	57	100.00	KOSPI		N	N	N	N	N	2575	50	2	1.98	420199350	165807	5.72	2500	2580	2500	3280	1770	2525	2534.27	4.67	-2440	-2452	2701	2612	2566	2477	2431	2590	2455	1077	755	500	1910	5	1	215378976	5546	5.43	3.42	12	0.08	474.00	753.00	3990	20241010	-35.46	2210	20231206	16.52	3990	-35.46	20241010	2305	11.71	20240805	3990	-35.46	20241010	2210	16.52	20231222	1.60	N	091810	500	1076 억	5026182	N	N	1530	N	N
122	20241209	160705	57	100.00	KOSPI		N	N	N	N	N	2525	-185	5	-6.83	7389511910	2866698	27.85	2610	2655	2520	3520	1900	2710	2577.74	4.65	319061	264416	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5438	5.33	3.35	12	1.33	474.00	753.00	3990	20241010	-36.72	2165	20231130	16.63	3990	-36.72	20241010	2305	9.54	20240805	3990	-36.72	20241010	2210	14.25	20231222	1.64	N	091810	500	1076 억	5006895	N	N	1530	N	N
123	20241209	150705	57	100.00	KOSPI		N	N	N	N	N	2530	-180	5	-6.64	6881089825	2665423	25.89	2610	2655	2530	3520	1900	2710	2581.61	4.62	283190	206276	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5449	5.34	3.36	12	1.24	474.00	753.00	3990	20241010	-36.59	2165	20231130	16.86	3990	-36.59	20241010	2305	9.76	20240805	3990	-36.59	20241010	2210	14.48	20231222	1.64	N	091810	500	1076 억	4971024	N	N	2080	N	N
124	20241209	140706	57	100.00	KOSPI		N	N	N	N	N	2565	-145	5	-5.35	5262084055	2029253	19.71	2610	2655	2540	3520	1900	2710	2593.11	4.38	32821	-31930	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5524	5.41	3.41	12	0.94	474.00	753.00	3990	20241010	-35.71	2165	20231130	18.48	3990	-35.71	20241010	2305	11.28	20240805	3990	-35.71	20241010	2210	16.06	20231222	1.64	N	091810	500	1076 억	4720655	N	N	2080	N	N
125	20241209	130708	57	100.00	KOSPI		N	N	N	N	N	2550	-160	5	-5.90	4614807045	1775868	17.25	2610	2655	2550	3520	1900	2710	2598.62	4.35	-6277	-58997	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5492	5.38	3.39	12	0.82	474.00	753.00	3990	20241010	-36.09	2165	20231130	17.78	3990	-36.09	20241010	2305	10.63	20240805	3990	-36.09	20241010	2210	15.38	20231222	1.64	N	091810	500	1076 억	4681557	N	N	2080	N	N
126	20241209	120705	57	100.00	KOSPI		N	N	N	N	N	2575	-135	5	-4.98	3853712385	1479389	14.37	2610	2655	2570	3520	1900	2710	2604.94	4.33	-24509	-64547	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5546	5.43	3.42	12	0.69	474.00	753.00	3990	20241010	-35.46	2165	20231130	18.94	3990	-35.46	20241010	2305	11.71	20240805	3990	-35.46	20241010	2210	16.52	20231222	1.64	N	091810	500	1076 억	4663325	N	N	2080	N	N
127	20241209	110706	57	100.00	KOSPI		N	N	N	N	N	2595	-115	5	-4.24	3263492035	1250742	12.15	2610	2655	2570	3520	1900	2710	2609.24	4.32	-34223	-61506	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5589	5.47	3.45	12	0.58	474.00	753.00	3990	20241010	-34.96	2165	20231130	19.86	3990	-34.96	20241010	2305	12.58	20240805	3990	-34.96	20241010	2210	17.42	20231222	1.64	N	091810	500	1076 억	4653611	N	N	2080	N	N
128	20241209	100704	57	100.00	KOSPI		N	N	N	N	N	2625	-85	5	-3.14	2595937930	994550	9.66	2610	2655	2570	3520	1900	2710	2610.16	4.34	-16669	-31169	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5654	5.54	3.49	12	0.46	474.00	753.00	3990	20241010	-34.21	2165	20231130	21.25	3990	-34.21	20241010	2305	13.88	20240805	3990	-34.21	20241010	2210	18.78	20231222	1.64	N	091810	500	1076 억	4671165	N	N	2080	N	N
129	20241209	090701	57	100.00	KOSPI		N	N	N	N	N	2590	-120	5	-4.43	810784060	311043	3.02	2610	2650	2580	3520	1900	2710	2606.66	4.33	-24363	-24977	3136	2922	2796	2582	2456	2860	2520	1077	810	500	2050	5	1	215378976	5578	5.46	3.44	12	0.14	474.00	753.00	3990	20241010	-35.09	2165	20231130	19.63	3990	-35.09	20241010	2305	12.36	20240805	3990	-35.09	20241010	2210	17.19	20231222	1.64	N	091810	500	1076 억	4663471	N	N	2080	N	N
130	20241206	160659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	60	2	2.26	29065921830	10241214	405.19	2780	3010	2670	3445	1855	2650	2838.35	4.35	-638599	-614944	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	5837	5.72	3.60	12	4.75	474.00	753.00	3990	20241010	-32.08	2165	20231130	25.17	3990	-32.08	20241010	2305	17.57	20240805	3990	-32.08	20241010	2210	22.62	20231206	1.80	N	091810	500	1076 억	4682740	N	N	2080	N	N
131	20241206	150702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	85	2	3.21	28497415775	10031861	396.90	2780	3010	2670	3445	1855	2650	2840.69	4.35	-641684	-620948	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	5891	5.77	3.63	12	4.66	474.00	753.00	3990	20241010	-31.45	2165	20231130	26.33	3990	-31.45	20241010	2305	18.66	20240805	3990	-31.45	20241010	2210	23.76	20231206	1.80	N	091810	500	1076 억	4679655	N	N	11117	N	N
132	20241206	140700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	75	2	2.83	27919526855	9820402	388.54	2780	3010	2670	3445	1855	2650	2843.01	4.34	-647008	-624178	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	5869	5.75	3.62	12	4.56	474.00	753.00	3990	20241010	-31.70	2165	20231130	25.87	3990	-31.70	20241010	2305	18.22	20240805	3990	-31.70	20241010	2210	23.30	20231206	1.80	N	091810	500	1076 억	4674331	N	N	11117	N	N
133	20241206	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	60	2	2.26	27308283050	9595756	379.65	2780	3010	2670	3445	1855	2650	2845.87	4.37	-613441	-588432	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	5837	5.72	3.60	12	4.46	474.00	753.00	3990	20241010	-32.08	2165	20231130	25.17	3990	-32.08	20241010	2305	17.57	20240805	3990	-32.08	20241010	2210	22.62	20231206	1.80	N	091810	500	1076 억	4707898	N	N	11117	N	N
134	20241206	120657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	105	2	3.96	26272985970	9216328	364.64	2780	3010	2670	3445	1855	2650	2850.70	4.49	-488728	-461231	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	5934	5.81	3.66	12	4.28	474.00	753.00	3990	20241010	-30.95	2165	20231130	27.25	3990	-30.95	20241010	2305	19.52	20240805	3990	-30.95	20241010	2210	24.66	20231206	1.80	N	091810	500	1076 억	4832611	N	N	11117	N	N
135	20241206	110658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	45	2	1.70	24649212525	8623206	341.17	2780	3010	2670	3445	1855	2650	2858.47	4.62	-348400	-313383	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	5804	5.69	3.58	12	4.00	474.00	753.00	3990	20241010	-32.46	2165	20231130	24.48	3990	-32.46	20241010	2305	16.92	20240805	3990	-32.46	20241010	2210	21.95	20231206	1.80	N	091810	500	1076 억	4972939	N	N	11117	N	N
136	20241206	100656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	155	2	5.85	21163212215	7350018	290.80	2780	3010	2760	3445	1855	2650	2879.34	4.45	-530355	-496336	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	6041	5.92	3.73	12	3.41	474.00	753.00	3990	20241010	-29.70	2165	20231130	29.56	3990	-29.70	20241010	2305	21.69	20240805	3990	-29.70	20241010	2210	26.92	20231206	1.80	N	091810	500	1076 억	4790984	N	N	11117	N	N
137	20241206	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	270	2	10.19	10208997960	3528493	139.60	2780	3010	2770	3445	1855	2650	2893.30	4.75	-203090	-167338	2856	2752	2696	2592	2536	2725	2565	1077	795	500	2010	5	1	215378976	6289	6.16	3.88	12	1.64	474.00	753.00	3990	20241010	-26.82	2165	20231130	34.87	3990	-26.82	20241010	2305	26.68	20240805	3990	-26.82	20241010	2210	32.13	20231206	1.80	N	091810	500	1076 억	5118249	N	N	11117	N	N
138	20241205	160649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-55	5	-2.03	5760633150	2142434	66.46	2705	2800	2640	3515	1895	2705	2688.88	4.94	81481	107805	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5708	5.59	3.52	12	0.99	474.00	753.00	3990	20241010	-33.58	2165	20231130	22.40	3990	-33.58	20241010	2305	14.97	20240805	3990	-33.58	20241010	2210	19.91	20231206	1.83	N	091810	500	1076 억	5321339	N	N	11117	N	N
139	20241205	150652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-45	5	-1.66	5403957525	2008085	62.29	2705	2800	2640	3515	1895	2705	2691.08	4.92	62708	90969	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5729	5.61	3.53	12	0.93	474.00	753.00	3990	20241010	-33.33	2165	20231130	22.86	3990	-33.33	20241010	2305	15.40	20240805	3990	-33.33	20241010	2210	20.36	20231206	1.83	N	091810	500	1076 억	5302566	N	N	23454	N	N
140	20241205	140642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	4426435090	1640640	50.89	2705	2800	2640	3515	1895	2705	2697.98	4.90	33258	28243	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5772	5.65	3.56	12	0.76	474.00	753.00	3990	20241010	-32.83	2165	20231130	23.79	3990	-32.83	20241010	2305	16.27	20240805	3990	-32.83	20241010	2210	21.27	20231206	1.83	N	091810	500	1076 억	5273116	N	N	23454	N	N
141	20241205	130649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-35	5	-1.29	3958195925	1465412	45.46	2705	2800	2640	3515	1895	2705	2701.07	4.87	-1709	-3820	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5751	5.63	3.55	12	0.68	474.00	753.00	3990	20241010	-33.08	2165	20231130	23.33	3990	-33.08	20241010	2305	15.84	20240805	3990	-33.08	20241010	2210	20.81	20231206	1.83	N	091810	500	1076 억	5238149	N	N	23454	N	N
142	20241205	120649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	3518362290	1301247	40.36	2705	2800	2640	3515	1895	2705	2703.84	4.82	-53184	-54910	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5772	5.65	3.56	12	0.60	474.00	753.00	3990	20241010	-32.83	2165	20231130	23.79	3990	-32.83	20241010	2305	16.27	20240805	3990	-32.83	20241010	2210	21.27	20231206	1.83	N	091810	500	1076 억	5186674	N	N	23454	N	N
143	20241205	110649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	2999119555	1108578	34.39	2705	2800	2640	3515	1895	2705	2705.38	4.80	-74268	-76113	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5848	5.73	3.61	12	0.51	474.00	753.00	3990	20241010	-31.95	2165	20231130	25.40	3990	-31.95	20241010	2305	17.79	20240805	3990	-31.95	20241010	2210	22.85	20231206	1.83	N	091810	500	1076 억	5165590	N	N	23454	N	N
144	20241205	100646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	30	2	1.11	2387167205	885006	27.45	2705	2800	2640	3515	1895	2705	2697.33	4.81	-56770	-58199	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5891	5.77	3.63	12	0.41	474.00	753.00	3990	20241010	-31.45	2165	20231130	26.33	3990	-31.45	20241010	2305	18.66	20240805	3990	-31.45	20241010	2210	23.76	20231206	1.83	N	091810	500	1076 억	5183088	N	N	23454	N	N
145	20241205	090650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-10	5	-0.37	230464665	85174	2.64	2705	2725	2690	3515	1895	2705	2705.83	4.84	-26792	-26773	2898	2801	2728	2631	2558	2765	2595	1077	810	500	2050	5	1	215378976	5804	5.69	3.58	12	0.04	474.00	753.00	3990	20241010	-32.46	2165	20231130	24.48	3990	-32.46	20241010	2305	16.92	20240805	3990	-32.46	20241010	2210	21.95	20231206	1.83	N	091810	500	1076 억	5213066	N	N	23454	N	N
146	20241204	160637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-130	5	-4.59	8711351005	3198367	236.35	2745	2825	2655	3685	1985	2835	2723.67	4.83	-242355	-189344	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5826	5.71	3.59	12	1.48	474.00	753.00	3990	20241010	-32.21	2165	20231130	24.94	3990	-32.21	20241010	2305	17.35	20240805	3990	-32.21	20241010	2210	22.40	20231206	1.96	N	091810	500	1076 억	5200444	N	N	23454	N	N
147	20241204	150639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-105	5	-3.70	8149736480	2991278	221.05	2745	2825	2655	3685	1985	2835	2724.46	4.86	-208640	-201265	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5880	5.76	3.63	12	1.39	474.00	753.00	3990	20241010	-31.58	2165	20231130	26.10	3990	-31.58	20241010	2305	18.44	20240805	3990	-31.58	20241010	2210	23.53	20231206	1.96	N	091810	500	1076 억	5234159	N	N	1950	N	N
148	20241204	140638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-130	5	-4.59	7517624315	2758379	203.84	2745	2825	2655	3685	1985	2835	2725.34	4.89	-173661	-205683	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5826	5.71	3.59	12	1.28	474.00	753.00	3990	20241010	-32.21	2165	20231130	24.94	3990	-32.21	20241010	2305	17.35	20240805	3990	-32.21	20241010	2210	22.40	20231206	1.96	N	091810	500	1076 억	5269138	N	N	1950	N	N
149	20241204	130635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-100	5	-3.53	7145680840	2621408	193.72	2745	2825	2655	3685	1985	2835	2725.85	4.92	-142562	-187984	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5891	5.77	3.63	12	1.22	474.00	753.00	3990	20241010	-31.45	2165	20231130	26.33	3990	-31.45	20241010	2305	18.66	20240805	3990	-31.45	20241010	2210	23.76	20231206	1.96	N	091810	500	1076 억	5300237	N	N	1950	N	N
150	20241204	120634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-120	5	-4.23	6771357585	2483983	183.56	2745	2825	2655	3685	1985	2835	2725.97	4.92	-149206	-192750	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5848	5.73	3.61	12	1.15	474.00	753.00	3990	20241010	-31.95	2165	20231130	25.40	3990	-31.95	20241010	2305	17.79	20240805	3990	-31.95	20241010	2210	22.85	20231206	1.96	N	091810	500	1076 억	5293593	N	N	1950	N	N
151	20241204	110625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-130	5	-4.59	5908027155	2164443	159.95	2745	2825	2655	3685	1985	2835	2729.54	4.86	-212786	-256464	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5826	5.71	3.59	12	1.00	474.00	753.00	3990	20241010	-32.21	2165	20231130	24.94	3990	-32.21	20241010	2305	17.35	20240805	3990	-32.21	20241010	2210	22.40	20231206	1.96	N	091810	500	1076 억	5230013	N	N	1950	N	N
152	20241204	100629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-120	5	-4.23	3939423215	1433088	105.90	2745	2825	2695	3685	1985	2835	2748.85	5.03	-23096	-31416	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5848	5.73	3.61	12	0.67	474.00	753.00	3990	20241010	-31.95	2165	20231130	25.40	3990	-31.95	20241010	2305	17.79	20240805	3990	-31.95	20241010	2210	22.85	20231206	1.96	N	091810	500	1076 억	5419703	N	N	1950	N	N
153	20241204	090639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-55	5	-1.94	1074439595	388791	28.73	2745	2825	2745	3685	1985	2835	2763.36	5.11	63429	58552	2918	2876	2818	2776	2718	2897	2797	1077	850	500	2150	5	1	215378976	5988	5.86	3.69	12	0.18	474.00	753.00	3990	20241010	-30.33	2165	20231130	28.41	3990	-30.33	20241010	2305	20.61	20240805	3990	-30.33	20241010	2210	25.79	20231206	1.96	N	091810	500	1076 억	5506228	N	N	1950	N	N
154	20241203	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	55	2	1.98	3770853070	1333953	45.70	2765	2860	2760	3610	1950	2780	2826.82	5.06	491942	500057	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6106	5.98	3.76	12	0.62	474.00	753.00	3990	20241010	-28.95	2165	20231130	30.95	3990	-28.95	20241010	2305	22.99	20240805	3990	-28.95	20241010	2210	28.28	20231206	1.94	N	091810	500	1076 억	5442799	N	N	1950	N	N
155	20241203	150731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	50	2	1.80	3612369910	1277936	43.78	2765	2860	2760	3610	1950	2780	2826.77	5.04	471108	479252	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6095	5.97	3.76	12	0.59	474.00	753.00	3990	20241010	-29.07	2165	20231130	30.72	3990	-29.07	20241010	2305	22.78	20240805	3990	-29.07	20241010	2210	28.05	20231206	1.94	N	091810	500	1076 억	5421965	N	N	1779	N	N
156	20241203	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	50	2	1.80	3098835310	1097085	37.59	2765	2855	2760	3610	1950	2780	2824.66	5.00	435282	442822	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6095	5.97	3.76	12	0.51	474.00	753.00	3990	20241010	-29.07	2165	20231130	30.72	3990	-29.07	20241010	2305	22.78	20240805	3990	-29.07	20241010	2210	28.05	20231206	1.94	N	091810	500	1076 억	5386139	N	N	1779	N	N
157	20241203	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	55	2	1.98	2662557690	942963	32.31	2765	2855	2760	3610	1950	2780	2823.67	4.95	382167	389344	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6106	5.98	3.76	12	0.44	474.00	753.00	3990	20241010	-28.95	2165	20231130	30.95	3990	-28.95	20241010	2305	22.99	20240805	3990	-28.95	20241010	2210	28.28	20231206	1.94	N	091810	500	1076 억	5333024	N	N	1779	N	N
158	20241203	120727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	70	2	2.52	2460187580	871783	29.87	2765	2855	2760	3610	1950	2780	2822.08	4.93	357335	362033	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6138	6.01	3.78	12	0.40	474.00	753.00	3990	20241010	-28.57	2165	20231130	31.64	3990	-28.57	20241010	2305	23.64	20240805	3990	-28.57	20241010	2210	28.96	20231206	1.94	N	091810	500	1076 억	5308192	N	N	1779	N	N
159	20241203	110712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	60	2	2.16	2114901435	750402	25.71	2765	2855	2760	3610	1950	2780	2818.42	4.89	314998	316866	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6117	5.99	3.77	12	0.35	474.00	753.00	3990	20241010	-28.82	2165	20231130	31.18	3990	-28.82	20241010	2305	23.21	20240805	3990	-28.82	20241010	2210	28.51	20231206	1.94	N	091810	500	1076 억	5265855	N	N	1779	N	N
160	20241203	100700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	55	2	1.98	1672550340	594014	20.35	2765	2855	2760	3610	1950	2780	2815.75	4.84	260255	261516	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6106	5.98	3.76	12	0.28	474.00	753.00	3990	20241010	-28.95	2165	20231130	30.95	3990	-28.95	20241010	2305	22.99	20240805	3990	-28.95	20241010	2210	28.28	20231206	1.94	N	091810	500	1076 억	5211112	N	N	1779	N	N
161	20241203	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	40	2	1.44	622595705	222885	7.64	2765	2825	2760	3610	1950	2780	2793.42	4.70	109240	109369	3053	2916	2848	2711	2643	2882	2677	1077	830	500	2110	5	1	215378976	6074	5.95	3.75	12	0.10	474.00	753.00	3990	20241010	-29.32	2165	20231130	30.25	3990	-29.32	20241010	2305	22.34	20240805	3990	-29.32	20241010	2210	27.60	20231206	1.94	N	091810	500	1076 억	5060097	N	N	1779	N	N
162	20241202	160643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-165	5	-5.60	8079951785	2852915	109.10	2950	2985	2780	3825	2065	2945	2832.30	4.60	-291060	-333074	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	5988	5.86	3.69	12	1.32	474.00	753.00	3990	20241010	-30.33	2165	20231130	28.41	3990	-30.33	20241010	2305	20.61	20240805	3990	-30.33	20241010	2210	25.79	20231206	1.91	N	091810	500	1076 억	4950857	N	N	1779	N	N
163	20241202	150737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-145	5	-4.92	7274572935	2563891	98.05	2950	2985	2790	3825	2065	2945	2837.32	4.61	-279976	-320221	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6031	5.91	3.72	12	1.19	474.00	753.00	3990	20241010	-29.82	2165	20231130	29.33	3990	-29.82	20241010	2305	21.48	20240805	3990	-29.82	20241010	2210	26.70	20231206	1.91	N	091810	500	1076 억	4961941	N	N	5201	N	N
164	20241202	140707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-130	5	-4.41	6408156855	2254426	86.21	2950	2985	2795	3825	2065	2945	2842.48	4.63	-251898	-292511	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6063	5.94	3.74	12	1.05	474.00	753.00	3990	20241010	-29.45	2165	20231130	30.02	3990	-29.45	20241010	2305	22.13	20240805	3990	-29.45	20241010	2210	27.38	20231206	1.91	N	091810	500	1076 억	4990019	N	N	5201	N	N
165	20241202	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-145	5	-4.92	6040839425	2123775	81.22	2950	2985	2795	3825	2065	2945	2844.39	4.64	-250967	-292070	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6031	5.91	3.72	12	0.99	474.00	753.00	3990	20241010	-29.82	2165	20231130	29.33	3990	-29.82	20241010	2305	21.48	20240805	3990	-29.82	20241010	2210	26.70	20231206	1.91	N	091810	500	1076 억	4990950	N	N	5201	N	N
166	20241202	120715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-125	5	-4.24	4884724630	1711441	65.45	2950	2985	2800	3825	2065	2945	2854.16	4.68	-206646	-247749	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6074	5.95	3.75	12	0.79	474.00	753.00	3990	20241010	-29.32	2165	20231130	30.25	3990	-29.32	20241010	2305	22.34	20240805	3990	-29.32	20241010	2210	27.60	20231206	1.91	N	091810	500	1076 억	5035271	N	N	5201	N	N
167	20241202	110636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-120	5	-4.07	4198295840	1467885	56.14	2950	2985	2800	3825	2065	2945	2860.10	4.69	-195358	-236493	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6084	5.96	3.75	12	0.68	474.00	753.00	3990	20241010	-29.20	2165	20231130	30.48	3990	-29.20	20241010	2305	22.56	20240805	3990	-29.20	20241010	2210	27.83	20231206	1.91	N	091810	500	1076 억	5046559	N	N	5201	N	N
168	20241202	100638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-105	5	-3.57	2897885865	1007157	38.52	2950	2985	2825	3825	2065	2945	2877.29	4.76	-116295	-157429	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6117	5.99	3.77	12	0.47	474.00	753.00	3990	20241010	-28.82	2165	20231130	31.18	3990	-28.82	20241010	2305	23.21	20240805	3990	-28.82	20241010	2210	28.51	20231206	1.91	N	091810	500	1076 억	5125622	N	N	5201	N	N
169	20241202	090637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	265747885	90380	3.46	2950	2985	2905	3825	2065	2945	2940.34	4.86	-13353	-13350	3218	3081	2993	2856	2768	3037	2812	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.04	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2210	31.67	20231206	1.91	N	091810	500	1076 억	5228564	N	N	5201	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History