KissMeData/005880/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
3	20241231	150218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
4	20241231	140218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
5	20241231	130218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
6	20241231	120217	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
7	20241231	110217	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
8	20241231	100219	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
9	20241231	090219	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1473921948	878153	44.66	1655	1698	1650	2155	1162	1659	1678.63	7.40	283252	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23763285	N	N	912	N	N
10	20241230	160216	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1674	15	2	0.90	1413137953	841874	42.82	1655	1698	1650	2155	1162	1659	1678.63	7.31	0	253028	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5377	7.82	0.33	12	0.26	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.59	N	005880	500	1606 억	23480033	N	N	912	N	N
11	20241230	150218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1685	26	2	1.57	1231136766	733525	37.31	1655	1698	1650	2155	1162	1659	1678.42	7.31	0	234261	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5412	7.87	0.33	12	0.23	214.00	5088.00	3100	20240117	-45.65	1580	20241209	6.65	3100	-45.65	20240117	1580	6.65	20241209	3100	-45.65	20240117	1580	6.65	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
12	20241230	140218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1680	21	2	1.27	1018824544	607463	30.90	1655	1698	1650	2155	1162	1659	1677.22	7.31	0	184387	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5396	7.85	0.33	12	0.19	214.00	5088.00	3100	20240117	-45.81	1580	20241209	6.33	3100	-45.81	20240117	1580	6.33	20241209	3100	-45.81	20240117	1580	6.33	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
13	20241230	130218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1681	22	2	1.33	796731886	474955	24.16	1655	1698	1650	2155	1162	1659	1677.54	7.31	0	122736	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5400	7.86	0.33	12	0.15	214.00	5088.00	3100	20240117	-45.77	1580	20241209	6.39	3100	-45.77	20240117	1580	6.39	20241209	3100	-45.77	20240117	1580	6.39	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
14	20241230	120217	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1687	28	2	1.69	724153127	431779	21.96	1655	1698	1650	2155	1162	1659	1677.19	7.31	0	110093	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5419	7.88	0.33	12	0.13	214.00	5088.00	3100	20240117	-45.58	1580	20241209	6.77	3100	-45.58	20240117	1580	6.77	20241209	3100	-45.58	20240117	1580	6.77	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
15	20241230	110218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1690	31	2	1.87	579614867	346074	17.60	1655	1698	1650	2155	1162	1659	1674.88	7.31	0	96878	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5428	7.90	0.33	12	0.11	214.00	5088.00	3100	20240117	-45.48	1580	20241209	6.96	3100	-45.48	20240117	1580	6.96	20241209	3100	-45.48	20240117	1580	6.96	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
16	20241230	100218	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1679	20	2	1.21	372213049	223222	11.35	1655	1679	1650	2155	1162	1659	1667.50	7.31	0	56694	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5393	7.85	0.33	12	0.07	214.00	5088.00	3100	20240117	-45.84	1580	20241209	6.27	3100	-45.84	20240117	1580	6.27	20241209	3100	-45.84	20240117	1580	6.27	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
17	20241230	090219	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1660	1	2	0.06	37530590	22651	1.15	1655	1670	1650	2155	1162	1659	1656.79	7.31	0	3670	1723	1690	1667	1634	1611	1679	1623	1606	496	500	1060	1	1	321209950	5332	7.76	0.33	12	0.01	214.00	5088.00	3100	20240117	-46.45	1580	20241209	5.06	3100	-46.45	20240117	1580	5.06	20241209	3100	-46.45	20240117	1580	5.06	20241209	2.59	N	005880	500	1606 억	23480033	N	N	1539	N	N
18	20241227	160217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1659	-42	5	-2.47	3215555735	1925976	116.08	1700	1700	1644	2210	1191	1701	1669.57	7.31	0	-10075	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5329	7.75	0.33	12	0.60	214.00	5088.00	3100	20240117	-46.48	1580	20241209	5.00	3100	-46.48	20240117	1580	5.00	20241209	3100	-46.48	20240117	1580	5.00	20241209	2.53	N	005880	500	1606 억	23490446	N	N	1539	N	N
19	20241227	150217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1671	-30	5	-1.76	2954777043	1769242	106.64	1700	1700	1644	2210	1191	1701	1670.01	7.31	0	-37770	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5367	7.81	0.33	12	0.55	214.00	5088.00	3100	20240117	-46.10	1580	20241209	5.76	3100	-46.10	20240117	1580	5.76	20241209	3100	-46.10	20240117	1580	5.76	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
20	20241227	140218	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1667	-34	5	-2.00	2726132149	1632407	98.39	1700	1700	1644	2210	1191	1701	1669.93	7.31	0	-39160	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5355	7.79	0.33	12	0.51	214.00	5088.00	3100	20240117	-46.23	1580	20241209	5.51	3100	-46.23	20240117	1580	5.51	20241209	3100	-46.23	20240117	1580	5.51	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
21	20241227	130217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1655	-46	5	-2.70	2488833103	1489418	89.77	1700	1700	1644	2210	1191	1701	1670.92	7.31	0	-26515	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5316	7.73	0.33	12	0.46	214.00	5088.00	3100	20240117	-46.61	1580	20241209	4.75	3100	-46.61	20240117	1580	4.75	20241209	3100	-46.61	20240117	1580	4.75	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
22	20241227	120216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1651	-50	5	-2.94	2163436617	1292300	77.89	1700	1700	1650	2210	1191	1701	1674.01	7.31	0	-9581	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5303	7.71	0.32	12	0.40	214.00	5088.00	3100	20240117	-46.74	1580	20241209	4.49	3100	-46.74	20240117	1580	4.49	20241209	3100	-46.74	20240117	1580	4.49	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
23	20241227	110217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1670	-31	5	-1.82	1406223235	835732	50.37	1700	1700	1670	2210	1191	1701	1682.53	7.31	0	73887	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5364	7.80	0.33	12	0.26	214.00	5088.00	3100	20240117	-46.13	1580	20241209	5.70	3100	-46.13	20240117	1580	5.70	20241209	3100	-46.13	20240117	1580	5.70	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
24	20241227	100217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1690	-11	5	-0.65	1047394460	622277	37.51	1700	1700	1670	2210	1191	1701	1683.04	7.31	0	111882	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5428	7.90	0.33	12	0.19	214.00	5088.00	3100	20240117	-45.48	1580	20241209	6.96	3100	-45.48	20240117	1580	6.96	20241209	3100	-45.48	20240117	1580	6.96	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
25	20241227	090219	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1692	-9	5	-0.53	60711197	35811	2.16	1700	1700	1687	2210	1191	1701	1694.55	7.31	0	-6191	1751	1726	1713	1688	1675	1719	1681	1606	509	500	1080	1	1	321209950	5435	7.91	0.33	12	0.01	214.00	5088.00	3100	20240117	-45.42	1580	20241209	7.09	3100	-45.42	20240117	1580	7.09	20241209	3100	-45.42	20240117	1580	7.09	20241209	2.53	N	005880	500	1606 억	23490446	N	N	317	N	N
26	20241226	160216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1701	-11	5	-0.64	2783622774	1616508	44.01	1734	1738	1700	2225	1199	1712	1722.09	7.34	0	-89463	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5464	7.95	0.33	12	0.50	214.00	5088.00	3100	20240117	-45.13	1580	20241209	7.66	3100	-45.13	20240117	1580	7.66	20241209	3100	-45.13	20240117	1580	7.66	20241209	2.56	N	005880	500	1606 억	23576109	N	N	317	N	N
27	20241226	150216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1710	-2	5	-0.12	2589923489	1502797	40.91	1734	1738	1700	2225	1199	1712	1723.41	7.34	0	-116215	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5493	7.99	0.34	12	0.47	214.00	5088.00	3100	20240117	-44.84	1580	20241209	8.23	3100	-44.84	20240117	1580	8.23	20241209	3100	-44.84	20240117	1580	8.23	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
28	20241226	140216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1701	-11	5	-0.64	2377029678	1377952	37.51	1734	1738	1700	2225	1199	1712	1725.05	7.34	0	-106951	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5464	7.95	0.33	12	0.43	214.00	5088.00	3100	20240117	-45.13	1580	20241209	7.66	3100	-45.13	20240117	1580	7.66	20241209	3100	-45.13	20240117	1580	7.66	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
29	20241226	130217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1722	10	2	0.58	1930464507	1117190	30.41	1734	1738	1717	2225	1199	1712	1727.98	7.34	0	-73156	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5531	8.05	0.34	12	0.35	214.00	5088.00	3100	20240117	-44.45	1580	20241209	8.99	3100	-44.45	20240117	1580	8.99	20241209	3100	-44.45	20240117	1580	8.99	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
30	20241226	120217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1724	12	2	0.70	1795084898	1038702	28.28	1734	1738	1717	2225	1199	1712	1728.21	7.34	0	-67444	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5538	8.06	0.34	12	0.32	214.00	5088.00	3100	20240117	-44.39	1580	20241209	9.11	3100	-44.39	20240117	1580	9.11	20241209	3100	-44.39	20240117	1580	9.11	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
31	20241226	110215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1733	21	2	1.23	1483589254	857997	23.36	1734	1738	1718	2225	1199	1712	1729.15	7.34	0	-57281	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5567	8.10	0.34	12	0.27	214.00	5088.00	3100	20240117	-44.10	1580	20241209	9.68	3100	-44.10	20240117	1580	9.68	20241209	3100	-44.10	20240117	1580	9.68	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
32	20241226	100216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1730	18	2	1.05	1176551433	680467	18.53	1734	1738	1718	2225	1199	1712	1729.06	7.34	0	-44693	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5557	8.08	0.34	12	0.21	214.00	5088.00	3100	20240117	-44.19	1580	20241209	9.49	3100	-44.19	20240117	1580	9.49	20241209	3100	-44.19	20240117	1580	9.49	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
33	20241226	090216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1729	17	2	0.99	274763662	158537	4.32	1734	1737	1722	2225	1199	1712	1733.23	7.34	0	-11169	1822	1766	1738	1682	1654	1795	1711	1606	513	500	1090	1	1	321209950	5554	8.08	0.34	12	0.05	214.00	5088.00	3100	20240117	-44.23	1580	20241209	9.43	3100	-44.23	20240117	1580	9.43	20241209	3100	-44.23	20240117	1580	9.43	20241209	2.56	N	005880	500	1606 억	23576109	N	N	2520	N	N
34	20241224	160216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1712	7	2	0.41	6194696146	3553765	116.71	1710	1794	1710	2215	1194	1705	1743.17	7.49	0	-490948	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5499	8.00	0.34	12	1.11	214.00	5088.00	3100	20240117	-44.77	1580	20241209	8.35	3100	-44.77	20240117	1580	8.35	20241209	3100	-44.77	20240117	1580	8.35	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2520	N	N
35	20241224	150215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1717	12	2	0.70	5800038724	3323731	109.15	1710	1794	1710	2215	1194	1705	1745.07	7.49	0	-507456	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5515	8.02	0.34	12	1.03	214.00	5088.00	3100	20240117	-44.61	1580	20241209	8.67	3100	-44.61	20240117	1580	8.67	20241209	3100	-44.61	20240117	1580	8.67	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
36	20241224	140214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1727	22	2	1.29	5333431287	3052447	100.25	1710	1794	1710	2215	1194	1705	1747.30	7.49	0	-463414	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5547	8.07	0.34	12	0.95	214.00	5088.00	3100	20240117	-44.29	1580	20241209	9.30	3100	-44.29	20240117	1580	9.30	20241209	3100	-44.29	20240117	1580	9.30	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
37	20241224	130216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1723	18	2	1.06	5124431383	2931205	96.26	1710	1794	1710	2215	1194	1705	1748.28	7.49	0	-429274	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5534	8.05	0.34	12	0.91	214.00	5088.00	3100	20240117	-44.42	1580	20241209	9.05	3100	-44.42	20240117	1580	9.05	20241209	3100	-44.42	20240117	1580	9.05	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
38	20241224	120215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1725	20	2	1.17	4780040437	2731186	89.70	1710	1794	1710	2215	1194	1705	1750.22	7.49	0	-405098	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5541	8.06	0.34	12	0.85	214.00	5088.00	3100	20240117	-44.35	1580	20241209	9.18	3100	-44.35	20240117	1580	9.18	20241209	3100	-44.35	20240117	1580	9.18	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
39	20241224	110216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1725	20	2	1.17	4568060221	2608573	85.67	1710	1794	1710	2215	1194	1705	1751.22	7.49	0	-375979	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5541	8.06	0.34	12	0.81	214.00	5088.00	3100	20240117	-44.35	1580	20241209	9.18	3100	-44.35	20240117	1580	9.18	20241209	3100	-44.35	20240117	1580	9.18	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
40	20241224	100215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1728	23	2	1.35	4077679835	2324363	76.33	1710	1794	1710	2215	1194	1705	1754.38	7.49	0	-328790	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5551	8.07	0.34	12	0.72	214.00	5088.00	3100	20240117	-44.26	1580	20241209	9.37	3100	-44.26	20240117	1580	9.37	20241209	3100	-44.26	20240117	1580	9.37	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
41	20241224	090217	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1732	27	2	1.58	219314374	127451	4.19	1710	1736	1710	2215	1194	1705	1721.14	7.49	0	59880	1769	1736	1715	1682	1661	1753	1699	1606	510	500	1090	1	1	321209950	5563	8.09	0.34	12	0.04	214.00	5088.00	3100	20240117	-44.13	1580	20241209	9.62	3100	-44.13	20240117	1580	9.62	20241209	3100	-44.13	20240117	1580	9.62	20241209	2.20	N	005880	500	1606 억	24062252	N	N	2904	N	N
42	20241223	160215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1705	18	2	1.07	5116279699	2987338	10.39	1700	1748	1694	2190	1181	1687	1712.81	7.39	0	321507	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5477	7.97	0.34	12	0.93	214.00	5088.00	3100	20240117	-45.00	1580	20241209	7.91	3100	-45.00	20240117	1580	7.91	20241209	3100	-45.00	20240117	1580	7.91	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2904	N	N
43	20241223	150215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1708	21	2	1.24	4818295110	2812816	9.78	1700	1748	1694	2190	1181	1687	1713.15	7.39	0	298008	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5486	7.98	0.34	12	0.88	214.00	5088.00	3100	20240117	-44.90	1580	20241209	8.10	3100	-44.90	20240117	1580	8.10	20241209	3100	-44.90	20240117	1580	8.10	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
44	20241223	140214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1720	33	2	1.96	4370755036	2551808	8.88	1700	1748	1694	2190	1181	1687	1712.99	7.39	0	274219	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5525	8.04	0.34	12	0.79	214.00	5088.00	3100	20240117	-44.52	1580	20241209	8.86	3100	-44.52	20240117	1580	8.86	20241209	3100	-44.52	20240117	1580	8.86	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
45	20241223	130215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1703	16	2	0.95	3750620838	2191845	7.62	1700	1748	1694	2190	1181	1687	1711.37	7.39	0	191572	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5470	7.96	0.33	12	0.68	214.00	5088.00	3100	20240117	-45.06	1580	20241209	7.78	3100	-45.06	20240117	1580	7.78	20241209	3100	-45.06	20240117	1580	7.78	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
46	20241223	120215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1712	25	2	1.48	3528547266	2061967	7.17	1700	1748	1694	2190	1181	1687	1711.46	7.39	0	193337	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5499	8.00	0.34	12	0.64	214.00	5088.00	3100	20240117	-44.77	1580	20241209	8.35	3100	-44.77	20240117	1580	8.35	20241209	3100	-44.77	20240117	1580	8.35	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
47	20241223	110215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1700	13	2	0.77	3202586835	1870633	6.51	1700	1748	1694	2190	1181	1687	1712.27	7.39	0	148221	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5461	7.94	0.33	12	0.58	214.00	5088.00	3100	20240117	-45.16	1580	20241209	7.59	3100	-45.16	20240117	1580	7.59	20241209	3100	-45.16	20240117	1580	7.59	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
48	20241223	100215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1704	17	2	1.01	2563022314	1494722	5.20	1700	1748	1697	2190	1181	1687	1715.05	7.39	0	127321	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5473	7.96	0.33	12	0.47	214.00	5088.00	3100	20240117	-45.03	1580	20241209	7.85	3100	-45.03	20240117	1580	7.85	20241209	3100	-45.03	20240117	1580	7.85	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
49	20241223	090215	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1717	30	2	1.78	766959501	445112	1.55	1700	1748	1700	2190	1181	1687	1724.58	7.39	0	84205	1991	1839	1763	1611	1535	1801	1573	1606	503	500	1070	1	1	321209950	5515	8.02	0.34	12	0.14	214.00	5088.00	3100	20240117	-44.61	1580	20241209	8.67	3100	-44.61	20240117	1580	8.67	20241209	3100	-44.61	20240117	1580	8.67	20241209	2.18	N	005880	500	1606 억	23745758	N	N	2619	N	N
50	20241220	160214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1687	13	2	0.78	51299274380	28484521	3036.81	1688	1915	1687	2175	1172	1674	1801.00	7.77	0	-1217139	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5419	7.88	0.33	12	8.87	214.00	5088.00	3100	20240117	-45.58	1580	20241209	6.77	3100	-45.58	20240117	1580	6.77	20241209	3100	-45.58	20240117	1580	6.77	20241209	2.18	N	005880	500	1606 억	24947103	N	N	2619	N	N
51	20241220	150214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1703	29	2	1.73	49896002925	27656808	2948.57	1688	1915	1688	2175	1172	1674	1804.13	7.77	0	-1004581	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5470	7.96	0.33	12	8.61	214.00	5088.00	3100	20240117	-45.06	1580	20241209	7.78	3100	-45.06	20240117	1580	7.78	20241209	3100	-45.06	20240117	1580	7.78	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
52	20241220	140214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1718	44	2	2.63	48271267623	26702810	2846.86	1688	1915	1688	2175	1172	1674	1807.74	7.77	0	-953637	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5518	8.03	0.34	12	8.31	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
53	20241220	130214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1731	57	2	3.41	46780254832	25834224	2754.26	1688	1915	1688	2175	1172	1674	1810.80	7.77	0	-845630	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5560	8.09	0.34	12	8.04	214.00	5088.00	3100	20240117	-44.16	1580	20241209	9.56	3100	-44.16	20240117	1580	9.56	20241209	3100	-44.16	20240117	1580	9.56	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
54	20241220	120213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1767	93	2	5.56	43440651285	23910602	2549.17	1688	1915	1688	2175	1172	1674	1816.81	7.77	0	-974399	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5676	8.26	0.35	12	7.44	214.00	5088.00	3100	20240117	-43.00	1580	20241209	11.84	3100	-43.00	20240117	1580	11.84	20241209	3100	-43.00	20240117	1580	11.84	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
55	20241220	110213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1800	126	2	7.53	40335678932	22179459	2364.61	1688	1915	1688	2175	1172	1674	1818.62	7.77	0	-882701	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5782	8.41	0.35	12	6.90	214.00	5088.00	3100	20240117	-41.94	1580	20241209	13.92	3100	-41.94	20240117	1580	13.92	20241209	3100	-41.94	20240117	1580	13.92	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
56	20241220	100214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1801	127	2	7.59	31062042054	17026340	1815.22	1688	1915	1688	2175	1172	1674	1824.38	7.77	0	-931456	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5785	8.42	0.35	12	5.30	214.00	5088.00	3100	20240117	-41.90	1580	20241209	13.99	3100	-41.90	20240117	1580	13.99	20241209	3100	-41.90	20240117	1580	13.99	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
57	20241220	090214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1703	29	2	1.73	58490175	34448	3.67	1688	1715	1688	2175	1172	1674	1700.03	7.77	0	3575	1712	1693	1680	1661	1648	1686	1654	1606	501	500	1070	1	1	321209950	5470	7.96	0.33	12	0.01	214.00	5088.00	3100	20240117	-45.06	1580	20241209	7.78	3100	-45.06	20240117	1580	7.78	20241209	3100	-45.06	20240117	1580	7.78	20241209	2.18	N	005880	500	1606 억	24947103	N	N	3198	N	N
58	20241219	160214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1674	-44	5	-2.56	1568919566	934119	185.24	1699	1699	1667	2230	1203	1718	1679.54	7.84	0	-239461	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5377	7.82	0.33	12	0.29	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.15	N	005880	500	1606 억	25180413	N	N	3198	N	N
59	20241219	150213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1674	-44	5	-2.56	1477626482	879537	174.42	1699	1699	1667	2230	1203	1718	1679.97	7.84	0	-237675	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5377	7.82	0.33	12	0.27	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	3100	-46.00	20240117	1580	5.95	20241209	3100	-46.00	20240117	1580	5.95	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
60	20241219	140213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1683	-35	5	-2.04	1323119351	787420	156.15	1699	1699	1667	2230	1203	1718	1680.28	7.84	0	-234392	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5406	7.86	0.33	12	0.25	214.00	5088.00	3100	20240117	-45.71	1580	20241209	6.52	3100	-45.71	20240117	1580	6.52	20241209	3100	-45.71	20240117	1580	6.52	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
61	20241219	130213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1680	-38	5	-2.21	1279238244	761337	150.98	1699	1699	1667	2230	1203	1718	1680.21	7.84	0	-236143	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5396	7.85	0.33	12	0.24	214.00	5088.00	3100	20240117	-45.81	1580	20241209	6.33	3100	-45.81	20240117	1580	6.33	20241209	3100	-45.81	20240117	1580	6.33	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
62	20241219	120213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1678	-40	5	-2.33	1207915144	718833	142.55	1699	1699	1667	2230	1203	1718	1680.34	7.84	0	-237529	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5390	7.84	0.33	12	0.22	214.00	5088.00	3100	20240117	-45.87	1580	20241209	6.20	3100	-45.87	20240117	1580	6.20	20241209	3100	-45.87	20240117	1580	6.20	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
63	20241219	110214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1675	-43	5	-2.50	1031941847	613833	121.73	1699	1699	1667	2230	1203	1718	1681.10	7.84	0	-228294	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5380	7.83	0.33	12	0.19	214.00	5088.00	3100	20240117	-45.97	1580	20241209	6.01	3100	-45.97	20240117	1580	6.01	20241209	3100	-45.97	20240117	1580	6.01	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
64	20241219	100213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1689	-29	5	-1.69	420756984	249623	49.50	1699	1699	1677	2230	1203	1718	1685.47	7.84	0	-67337	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5425	7.89	0.33	12	0.08	214.00	5088.00	3100	20240117	-45.52	1580	20241209	6.90	3100	-45.52	20240117	1580	6.90	20241209	3100	-45.52	20240117	1580	6.90	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
65	20241219	090213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	-39	5	-2.27	87409022	51723	10.26	1699	1699	1679	2230	1203	1718	1689.50	7.84	0	-33988	1730	1724	1717	1711	1704	1720	1707	1606	512	500	1090	1	1	321209950	5393	7.85	0.33	12	0.02	214.00	5088.00	3100	20240117	-45.84	1580	20241209	6.27	3100	-45.84	20240117	1580	6.27	20241209	3100	-45.84	20240117	1580	6.27	20241209	2.15	N	005880	500	1606 억	25180413	N	N	2751	N	N
66	20241218	160212	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1718	0	3	0.00	864050955	503124	60.07	1720	1723	1710	2230	1203	1718	1717.37	7.83	0	23523	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5518	8.03	0.34	12	0.16	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.16	N	005880	500	1606 억	25147790	N	N	2751	N	N
67	20241218	150213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1719	1	2	0.06	770184094	448482	53.54	1720	1723	1710	2230	1203	1718	1717.31	7.83	0	1972	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5522	8.03	0.34	12	0.14	214.00	5088.00	3100	20240117	-44.55	1580	20241209	8.80	3100	-44.55	20240117	1580	8.80	20241209	3100	-44.55	20240117	1580	8.80	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
68	20241218	140213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1720	2	2	0.12	643106895	374554	44.72	1720	1723	1710	2230	1203	1718	1716.99	7.83	0	-11249	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5525	8.04	0.34	12	0.12	214.00	5088.00	3100	20240117	-44.52	1580	20241209	8.86	3100	-44.52	20240117	1580	8.86	20241209	3100	-44.52	20240117	1580	8.86	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
69	20241218	130213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1717	-1	5	-0.06	508523518	296244	35.37	1720	1722	1710	2230	1203	1718	1716.57	7.83	0	-18881	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5515	8.02	0.34	12	0.09	214.00	5088.00	3100	20240117	-44.61	1580	20241209	8.67	3100	-44.61	20240117	1580	8.67	20241209	3100	-44.61	20240117	1580	8.67	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
70	20241218	120214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1718	0	3	0.00	447937218	260992	31.16	1720	1722	1710	2230	1203	1718	1716.29	7.83	0	-22796	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5518	8.03	0.34	12	0.08	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
71	20241218	110213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1719	1	2	0.06	399673928	232901	27.81	1720	1722	1710	2230	1203	1718	1716.07	7.83	0	-21376	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5522	8.03	0.34	12	0.07	214.00	5088.00	3100	20240117	-44.55	1580	20241209	8.80	3100	-44.55	20240117	1580	8.80	20241209	3100	-44.55	20240117	1580	8.80	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
72	20241218	100214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1715	-3	5	-0.17	282677725	164754	19.67	1720	1722	1710	2230	1203	1718	1715.75	7.83	0	-23925	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5509	8.01	0.34	12	0.05	214.00	5088.00	3100	20240117	-44.68	1580	20241209	8.54	3100	-44.68	20240117	1580	8.54	20241209	3100	-44.68	20240117	1580	8.54	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
73	20241218	090214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1720	2	2	0.12	30797303	17925	2.14	1720	1720	1714	2230	1203	1718	1718.12	7.83	0	-8081	1754	1735	1721	1702	1688	1729	1696	1606	512	500	1090	1	1	321209950	5525	8.04	0.34	12	0.01	214.00	5088.00	3100	20240117	-44.52	1580	20241209	8.86	3100	-44.52	20240117	1580	8.86	20241209	3100	-44.52	20240117	1580	8.86	20241209	2.16	N	005880	500	1606 억	25147790	N	N	1774	N	N
74	20241217	160212	55	40.00	KOSPI			N	N	N	Y	40	N	1718	-17	5	-0.98	1436574805	836568	112.90	1740	1740	1707	2255	1215	1735	1717.21	7.85	0	-116550	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5518	8.03	0.34	12	0.26	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.15	N	005880	500	1606 억	25212617	N	N	1774	N	N
75	20241217	150212	55	40.00	KOSPI			N	N	N	Y	40	N	1713	-22	5	-1.27	1348606497	785196	105.97	1740	1740	1707	2255	1215	1735	1717.53	7.85	0	-122757	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5502	8.00	0.34	12	0.24	214.00	5088.00	3100	20240117	-44.74	1580	20241209	8.42	3100	-44.74	20240117	1580	8.42	20241209	3100	-44.74	20240117	1580	8.42	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
76	20241217	140214	55	40.00	KOSPI			N	N	N	Y	40	N	1718	-17	5	-0.98	1211470977	705273	95.18	1740	1740	1707	2255	1215	1735	1717.72	7.85	0	-114448	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5518	8.03	0.34	12	0.22	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
77	20241217	130208	55	40.00	KOSPI			N	N	N	Y	40	N	1711	-24	5	-1.38	1112882499	647770	87.42	1740	1740	1707	2255	1215	1735	1718.01	7.85	0	-118292	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5496	8.00	0.34	12	0.20	214.00	5088.00	3100	20240117	-44.81	1580	20241209	8.29	3100	-44.81	20240117	1580	8.29	20241209	3100	-44.81	20240117	1580	8.29	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
78	20241217	120213	55	40.00	KOSPI			N	N	N	Y	40	N	1717	-18	5	-1.04	879149867	511236	69.00	1740	1740	1710	2255	1215	1735	1719.64	7.85	0	-103825	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5515	8.02	0.34	12	0.16	214.00	5088.00	3100	20240117	-44.61	1580	20241209	8.67	3100	-44.61	20240117	1580	8.67	20241209	3100	-44.61	20240117	1580	8.67	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
79	20241217	110212	55	40.00	KOSPI			N	N	N	Y	40	N	1719	-16	5	-0.92	757701366	440526	59.45	1740	1740	1710	2255	1215	1735	1719.98	7.85	0	-81242	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5522	8.03	0.34	12	0.14	214.00	5088.00	3100	20240117	-44.55	1580	20241209	8.80	3100	-44.55	20240117	1580	8.80	20241209	3100	-44.55	20240117	1580	8.80	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
80	20241217	100213	55	40.00	KOSPI			N	N	N	Y	40	N	1722	-13	5	-0.75	332914290	193045	26.05	1740	1740	1718	2255	1215	1735	1724.52	7.85	0	-103977	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5531	8.05	0.34	12	0.06	214.00	5088.00	3100	20240117	-44.45	1580	20241209	8.99	3100	-44.45	20240117	1580	8.99	20241209	3100	-44.45	20240117	1580	8.99	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
81	20241217	090212	55	40.00	KOSPI			N	N	N	Y	40	N	1725	-10	5	-0.58	43847834	25302	3.41	1740	1740	1722	2255	1215	1735	1732.95	7.85	0	-17121	1774	1754	1743	1723	1712	1749	1718	1606	520	500	1110	1	1	321209950	5541	8.06	0.34	12	0.01	214.00	5088.00	3100	20240117	-44.35	1580	20241209	9.18	3100	-44.35	20240117	1580	9.18	20241209	3100	-44.35	20240117	1580	9.18	20241209	2.15	N	005880	500	1606 억	25212617	N	N	7296	N	N
82	20241216	160212	55	40.00	KOSPI			N	N	N	Y	40	N	1735	-2	5	-0.12	1280818784	734574	127.16	1756	1763	1732	2255	1216	1737	1743.63	7.86	0	-60294	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5573	8.11	0.34	12	0.23	214.00	5088.00	3100	20240117	-44.03	1580	20241209	9.81	3100	-44.03	20240117	1580	9.81	20241209	3100	-44.03	20240117	1580	9.81	20241209	2.16	N	005880	500	1606 억	25260932	N	N	7296	N	N
83	20241216	150213	55	40.00	KOSPI			N	N	N	Y	40	N	1735	-2	5	-0.12	1222828669	701173	121.38	1756	1763	1732	2255	1216	1737	1743.98	7.86	0	-55004	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5573	8.11	0.34	12	0.22	214.00	5088.00	3100	20240117	-44.03	1580	20241209	9.81	3100	-44.03	20240117	1580	9.81	20241209	3100	-44.03	20240117	1580	9.81	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
84	20241216	140211	55	40.00	KOSPI			N	N	N	Y	40	N	1740	3	2	0.17	996856431	570980	98.84	1756	1763	1735	2255	1216	1737	1745.87	7.86	0	-15538	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5589	8.13	0.34	12	0.18	214.00	5088.00	3100	20240117	-43.87	1580	20241209	10.13	3100	-43.87	20240117	1580	10.13	20241209	3100	-43.87	20240117	1580	10.13	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
85	20241216	130213	55	40.00	KOSPI			N	N	N	Y	40	N	1743	6	2	0.35	860902758	492850	85.32	1756	1763	1735	2255	1216	1737	1746.79	7.86	0	33857	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5599	8.14	0.34	12	0.15	214.00	5088.00	3100	20240117	-43.77	1580	20241209	10.32	3100	-43.77	20240117	1580	10.32	20241209	3100	-43.77	20240117	1580	10.32	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
86	20241216	120213	55	40.00	KOSPI			N	N	N	Y	40	N	1744	7	2	0.40	827224217	473533	81.97	1756	1763	1735	2255	1216	1737	1746.92	7.86	0	31544	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5602	8.15	0.34	12	0.15	214.00	5088.00	3100	20240117	-43.74	1580	20241209	10.38	3100	-43.74	20240117	1580	10.38	20241209	3100	-43.74	20240117	1580	10.38	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
87	20241216	110212	55	40.00	KOSPI			N	N	N	Y	40	N	1745	8	2	0.46	743646432	425592	73.68	1756	1763	1735	2255	1216	1737	1747.32	7.86	0	26947	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5605	8.15	0.34	12	0.13	214.00	5088.00	3100	20240117	-43.71	1580	20241209	10.44	3100	-43.71	20240117	1580	10.44	20241209	3100	-43.71	20240117	1580	10.44	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
88	20241216	100212	55	40.00	KOSPI			N	N	N	Y	40	N	1747	10	2	0.58	613018696	350699	60.71	1756	1763	1735	2255	1216	1737	1747.99	7.86	0	23844	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5612	8.16	0.34	12	0.11	214.00	5088.00	3100	20240117	-43.65	1580	20241209	10.57	3100	-43.65	20240117	1580	10.57	20241209	3100	-43.65	20240117	1580	10.57	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
89	20241216	090212	55	40.00	KOSPI			N	N	N	Y	40	N	1758	21	2	1.21	36119663	20571	3.56	1756	1759	1752	2255	1216	1737	1755.95	7.86	0	-1143	1761	1748	1732	1719	1703	1755	1726	1606	518	500	1110	1	1	321209950	5647	8.21	0.35	12	0.01	214.00	5088.00	3100	20240117	-43.29	1580	20241209	11.27	3100	-43.29	20240117	1580	11.27	20241209	3100	-43.29	20240117	1580	11.27	20241209	2.16	N	005880	500	1606 억	25260932	N	N	935	N	N
90	20241213	160206	55	40.00	KOSPI			N	N	N	Y	40	N	1737	4	2	0.23	991580549	571209	76.25	1716	1745	1716	2250	1214	1733	1735.92	7.82	0	118935	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5579	8.12	0.34	12	0.18	214.00	5088.00	3100	20240117	-43.97	1580	20241209	9.94	3100	-43.97	20240117	1580	9.94	20241209	3100	-43.97	20240117	1580	9.94	20241209	2.17	N	005880	500	1606 억	25126526	N	N	935	N	N
91	20241213	150212	55	40.00	KOSPI			N	N	N	Y	40	N	1738	5	2	0.29	909447226	523916	69.94	1716	1745	1716	2250	1214	1733	1735.86	7.82	0	106341	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5583	8.12	0.34	12	0.16	214.00	5088.00	3100	20240117	-43.94	1580	20241209	10.00	3100	-43.94	20240117	1580	10.00	20241209	3100	-43.94	20240117	1580	10.00	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
92	20241213	140213	55	40.00	KOSPI			N	N	N	Y	40	N	1744	11	2	0.63	757851242	436797	58.31	1716	1745	1716	2250	1214	1733	1735.02	7.82	0	100578	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5602	8.15	0.34	12	0.14	214.00	5088.00	3100	20240117	-43.74	1580	20241209	10.38	3100	-43.74	20240117	1580	10.38	20241209	3100	-43.74	20240117	1580	10.38	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
93	20241213	130213	55	40.00	KOSPI			N	N	N	Y	40	N	1741	8	2	0.46	644582179	371790	49.63	1716	1745	1716	2250	1214	1733	1733.73	7.82	0	83747	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5592	8.14	0.34	12	0.12	214.00	5088.00	3100	20240117	-43.84	1580	20241209	10.19	3100	-43.84	20240117	1580	10.19	20241209	3100	-43.84	20240117	1580	10.19	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
94	20241213	120213	55	40.00	KOSPI			N	N	N	Y	40	N	1741	8	2	0.46	532662321	307463	41.04	1716	1745	1716	2250	1214	1733	1732.44	7.82	0	57658	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5592	8.14	0.34	12	0.10	214.00	5088.00	3100	20240117	-43.84	1580	20241209	10.19	3100	-43.84	20240117	1580	10.19	20241209	3100	-43.84	20240117	1580	10.19	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
95	20241213	110212	55	40.00	KOSPI			N	N	N	Y	40	N	1734	1	2	0.06	365979476	211597	28.25	1716	1737	1716	2250	1214	1733	1729.61	7.82	0	35904	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5570	8.10	0.34	12	0.07	214.00	5088.00	3100	20240117	-44.06	1580	20241209	9.75	3100	-44.06	20240117	1580	9.75	20241209	3100	-44.06	20240117	1580	9.75	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
96	20241213	100212	55	40.00	KOSPI			N	N	N	Y	40	N	1732	-1	5	-0.06	254810374	147435	19.68	1716	1737	1716	2250	1214	1733	1728.29	7.82	0	14223	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5563	8.09	0.34	12	0.05	214.00	5088.00	3100	20240117	-44.13	1580	20241209	9.62	3100	-44.13	20240117	1580	9.62	20241209	3100	-44.13	20240117	1580	9.62	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
97	20241213	090212	55	40.00	KOSPI			N	N	N	Y	40	N	1726	-7	5	-0.40	29216553	17003	2.27	1716	1731	1716	2250	1214	1733	1718.32	7.82	0	5359	1763	1748	1729	1714	1695	1738	1704	1606	517	500	1100	1	1	321209950	5544	8.07	0.34	12	0.01	214.00	5088.00	3100	20240117	-44.32	1580	20241209	9.24	3100	-44.32	20240117	1580	9.24	20241209	3100	-44.32	20240117	1580	9.24	20241209	2.17	N	005880	500	1606 억	25126526	N	N	1277	N	N
98	20241212	160212	55	40.00	KOSPI			N	N	N	Y	40	N	1733	1	2	0.06	1288646166	747568	64.84	1743	1744	1710	2250	1213	1732	1723.78	7.81	0	63330	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5567	8.10	0.34	12	0.23	214.00	5088.00	3100	20240117	-44.10	1580	20241209	9.68	3100	-44.10	20240117	1580	9.68	20241209	3100	-44.10	20240117	1580	9.68	20241209	2.27	N	005880	500	1606 억	25079874	N	N	1277	N	N
99	20241212	150212	55	40.00	KOSPI			N	N	N	Y	40	N	1729	-3	5	-0.17	1172396102	680427	59.02	1743	1744	1710	2250	1213	1732	1723.03	7.81	0	33687	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5554	8.08	0.34	12	0.21	214.00	5088.00	3100	20240117	-44.23	1580	20241209	9.43	3100	-44.23	20240117	1580	9.43	20241209	3100	-44.23	20240117	1580	9.43	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
100	20241212	140212	55	40.00	KOSPI			N	N	N	Y	40	N	1718	-14	5	-0.81	1001630458	581207	50.41	1743	1744	1710	2250	1213	1732	1723.36	7.81	0	14452	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5518	8.03	0.34	12	0.18	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
101	20241212	130211	55	40.00	KOSPI			N	N	N	Y	40	N	1720	-12	5	-0.69	893536504	518285	44.96	1743	1744	1710	2250	1213	1732	1724.03	7.81	0	15662	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5525	8.04	0.34	12	0.16	214.00	5088.00	3100	20240117	-44.52	1580	20241209	8.86	3100	-44.52	20240117	1580	8.86	20241209	3100	-44.52	20240117	1580	8.86	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
102	20241212	120209	55	40.00	KOSPI			N	N	N	Y	40	N	1723	-9	5	-0.52	805727243	467267	40.53	1743	1744	1710	2250	1213	1732	1724.34	7.81	0	18584	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5534	8.05	0.34	12	0.15	214.00	5088.00	3100	20240117	-44.42	1580	20241209	9.05	3100	-44.42	20240117	1580	9.05	20241209	3100	-44.42	20240117	1580	9.05	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
103	20241212	110211	55	40.00	KOSPI			N	N	N	Y	40	N	1726	-6	5	-0.35	716074823	415310	36.02	1743	1744	1710	2250	1213	1732	1724.19	7.81	0	8013	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5544	8.07	0.34	12	0.13	214.00	5088.00	3100	20240117	-44.32	1580	20241209	9.24	3100	-44.32	20240117	1580	9.24	20241209	3100	-44.32	20240117	1580	9.24	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
104	20241212	100211	55	40.00	KOSPI			N	N	N	Y	40	N	1710	-22	5	-1.27	505697770	292938	25.41	1743	1744	1710	2250	1213	1732	1726.30	7.81	0	-54875	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5493	7.99	0.34	12	0.09	214.00	5088.00	3100	20240117	-44.84	1580	20241209	8.23	3100	-44.84	20240117	1580	8.23	20241209	3100	-44.84	20240117	1580	8.23	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
105	20241212	090211	55	40.00	KOSPI			N	N	N	Y	40	N	1739	7	2	0.40	80578846	46277	4.01	1743	1744	1729	2250	1213	1732	1741.23	7.81	0	-26039	1784	1757	1708	1681	1632	1771	1695	1606	518	500	1100	1	1	321209950	5586	8.13	0.34	12	0.01	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	3100	-43.90	20240117	1580	10.06	20241209	3100	-43.90	20240117	1580	10.06	20241209	2.27	N	005880	500	1606 억	25079874	N	N	2969	N	N
106	20241211	160210	55	40.00	KOSPI			N	N	N	Y	40	N	1732	54	2	3.22	1963895685	1145398	72.40	1678	1735	1659	2180	1175	1678	1714.59	7.72	0	299296	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5563	8.09	0.34	12	0.36	214.00	5088.00	3100	20240117	-44.13	1580	20241209	9.62	3100	-44.13	20240117	1580	9.62	20241209	3100	-44.13	20240117	1580	9.62	20241209	2.30	N	005880	500	1606 억	24788624	N	N	2969	N	N
107	20241211	150152	55	40.00	KOSPI			N	N	N	Y	40	N	1734	56	2	3.34	1904605872	1111169	70.23	1678	1735	1659	2180	1175	1678	1714.06	7.72	0	283903	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5570	8.10	0.34	12	0.35	214.00	5088.00	3100	20240117	-44.06	1580	20241209	9.75	3100	-44.06	20240117	1580	9.75	20241209	3100	-44.06	20240117	1580	9.75	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
108	20241211	140211	55	40.00	KOSPI			N	N	N	Y	40	N	1726	48	2	2.86	1825513670	1065452	67.34	1678	1735	1659	2180	1175	1678	1713.37	7.72	0	259579	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5544	8.07	0.34	12	0.33	214.00	5088.00	3100	20240117	-44.32	1580	20241209	9.24	3100	-44.32	20240117	1580	9.24	20241209	3100	-44.32	20240117	1580	9.24	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
109	20241211	130211	55	40.00	KOSPI			N	N	N	Y	40	N	1730	52	2	3.10	1489434638	869823	54.98	1678	1733	1676	2180	1175	1678	1712.34	7.72	0	187937	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5557	8.08	0.34	12	0.27	214.00	5088.00	3100	20240117	-44.19	1580	20241209	9.49	3100	-44.19	20240117	1580	9.49	20241209	3100	-44.19	20240117	1580	9.49	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
110	20241211	120211	55	40.00	KOSPI			N	N	N	Y	40	N	1718	40	2	2.38	1205120576	705141	44.57	1678	1723	1676	2180	1175	1678	1709.05	7.72	0	135481	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5518	8.03	0.34	12	0.22	214.00	5088.00	3100	20240117	-44.58	1580	20241209	8.73	3100	-44.58	20240117	1580	8.73	20241209	3100	-44.58	20240117	1580	8.73	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
111	20241211	110211	55	40.00	KOSPI			N	N	N	Y	40	N	1716	38	2	2.26	970289807	568139	35.91	1678	1721	1676	2180	1175	1678	1707.84	7.72	0	104860	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5512	8.02	0.34	12	0.18	214.00	5088.00	3100	20240117	-44.65	1580	20241209	8.61	3100	-44.65	20240117	1580	8.61	20241209	3100	-44.65	20240117	1580	8.61	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
112	20241211	100211	55	40.00	KOSPI			N	N	N	Y	40	N	1720	42	2	2.50	757522517	444171	28.07	1678	1721	1676	2180	1175	1678	1705.48	7.72	0	76200	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5525	8.04	0.34	12	0.14	214.00	5088.00	3100	20240117	-44.52	1580	20241209	8.86	3100	-44.52	20240117	1580	8.86	20241209	3100	-44.52	20240117	1580	8.86	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
113	20241211	090212	55	40.00	KOSPI			N	N	N	Y	40	N	1682	4	2	0.24	43947657	26181	1.65	1678	1682	1676	2180	1175	1678	1678.61	7.72	0	-7216	1752	1714	1647	1609	1542	1734	1629	1606	502	500	1070	1	1	321209950	5403	7.86	0.33	12	0.01	214.00	5088.00	3100	20240117	-45.74	1580	20241209	6.46	3100	-45.74	20240117	1580	6.46	20241209	3100	-45.74	20240117	1580	6.46	20241209	2.30	N	005880	500	1606 억	24788624	N	N	564	N	N
114	20241210	160211	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1678	98	2	6.20	2579601546	1566155	63.98	1580	1685	1580	2050	1106	1580	1647.31	7.48	0	733902	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5390	7.84	0.33	12	0.49	214.00	5088.00	3100	20240117	-45.87	1580	20241210	6.20	3100	-45.87	20240117	1580	6.20	20241210	3100	-45.87	20240117	1580	6.20	20241210	2.28	N	005880	500	1606 억	24026003	N	N	564	N	N
115	20241210	150211	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1681	101	2	6.39	2428505012	1476206	60.31	1580	1685	1580	2050	1106	1580	1645.34	7.48	0	679775	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5400	7.86	0.33	12	0.46	214.00	5088.00	3100	20240117	-45.77	1580	20241210	6.39	3100	-45.77	20240117	1580	6.39	20241210	3100	-45.77	20240117	1580	6.39	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
116	20241210	140211	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1673	93	2	5.89	2247540305	1368380	55.90	1580	1673	1580	2050	1106	1580	1642.73	7.48	0	661109	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5374	7.82	0.33	12	0.43	214.00	5088.00	3100	20240117	-46.03	1580	20241210	5.89	3100	-46.03	20240117	1580	5.89	20241210	3100	-46.03	20240117	1580	5.89	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
117	20241210	130210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1663	83	2	5.25	2118699669	1291138	52.75	1580	1673	1580	2050	1106	1580	1641.22	7.48	0	634885	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5342	7.77	0.33	12	0.40	214.00	5088.00	3100	20240117	-46.35	1580	20241210	5.25	3100	-46.35	20240117	1580	5.25	20241210	3100	-46.35	20240117	1580	5.25	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
118	20241210	120210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1668	88	2	5.57	1910143711	1165453	47.61	1580	1673	1580	2050	1106	1580	1639.25	7.48	0	565498	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5358	7.79	0.33	12	0.36	214.00	5088.00	3100	20240117	-46.19	1580	20241210	5.57	3100	-46.19	20240117	1580	5.57	20241210	3100	-46.19	20240117	1580	5.57	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
119	20241210	110210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1666	86	2	5.44	1452289745	890669	36.39	1580	1670	1580	2050	1106	1580	1630.87	7.48	0	405189	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5351	7.79	0.33	12	0.28	214.00	5088.00	3100	20240117	-46.26	1580	20241210	5.44	3100	-46.26	20240117	1580	5.44	20241210	3100	-46.26	20240117	1580	5.44	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
120	20241210	100210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1626	46	2	2.91	762865628	471777	19.27	1580	1634	1580	2050	1106	1580	1617.44	7.48	0	157081	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5223	7.60	0.32	12	0.15	214.00	5088.00	3100	20240117	-47.55	1580	20241210	2.91	3100	-47.55	20240117	1580	2.91	20241210	3100	-47.55	20240117	1580	2.91	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
121	20241210	090212	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1596	16	2	1.01	161605849	101889	4.16	1580	1621	1580	2050	1106	1580	1586.45	7.48	0	43484	1680	1630	1605	1555	1530	1617	1542	1606	470	500	1010	1	1	321209950	5127	7.46	0.31	12	0.03	214.00	5088.00	3100	20240117	-48.52	1580	20241210	1.01	3100	-48.52	20240117	1580	1.01	20241210	3100	-48.52	20240117	1580	1.01	20241210	2.28	N	005880	500	1606 억	24026003	N	N	3475	N	N
122	20241209	160209	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1580	-89	5	-5.33	3821853395	2396812	86.32	1634	1655	1580	2165	1169	1669	1594.61	7.50	0	30165	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5075	7.38	0.31	12	0.75	214.00	5088.00	3100	20240117	-49.03	1580	20241209	0.00	3100	-49.03	20240117	1580	0.00	20241209	3100	-49.03	20240117	1580	0.00	20241209	2.32	N	005880	500	1606 억	24095696	N	N	3475	N	N
123	20241209	150210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1587	-82	5	-4.91	3414895536	2139827	77.07	1634	1655	1585	2165	1169	1669	1595.87	7.50	0	-22	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5098	7.42	0.31	12	0.67	214.00	5088.00	3100	20240117	-48.81	1585	20241209	0.13	3100	-48.81	20240117	1585	0.13	20241209	3100	-48.81	20240117	1585	0.13	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
124	20241209	140210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1595	-74	5	-4.43	3031931409	1898810	68.39	1634	1655	1587	2165	1169	1669	1596.75	7.50	0	-40948	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5123	7.45	0.31	12	0.59	214.00	5088.00	3100	20240117	-48.55	1587	20241209	0.50	3100	-48.55	20240117	1587	0.50	20241209	3100	-48.55	20240117	1587	0.50	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
125	20241209	130212	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1595	-74	5	-4.43	2866276062	1794843	64.64	1634	1655	1587	2165	1169	1669	1596.94	7.50	0	-67942	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5123	7.45	0.31	12	0.56	214.00	5088.00	3100	20240117	-48.55	1587	20241209	0.50	3100	-48.55	20240117	1587	0.50	20241209	3100	-48.55	20240117	1587	0.50	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
126	20241209	120210	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1593	-76	5	-4.55	2526595218	1581374	56.96	1634	1655	1587	2165	1169	1669	1597.71	7.50	0	-140528	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5117	7.44	0.31	12	0.49	214.00	5088.00	3100	20240117	-48.61	1587	20241209	0.38	3100	-48.61	20240117	1587	0.38	20241209	3100	-48.61	20240117	1587	0.38	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
127	20241209	110211	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1599	-70	5	-4.19	2299694739	1439031	51.83	1634	1655	1587	2165	1169	1669	1598.08	7.50	0	-173150	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5136	7.47	0.31	12	0.45	214.00	5088.00	3100	20240117	-48.42	1587	20241209	0.76	3100	-48.42	20240117	1587	0.76	20241209	3100	-48.42	20240117	1587	0.76	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
128	20241209	100211	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1595	-74	5	-4.43	1799107785	1125168	40.52	1634	1655	1587	2165	1169	1669	1598.96	7.50	0	-277451	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5123	7.45	0.31	12	0.35	214.00	5088.00	3100	20240117	-48.55	1587	20241209	0.50	3100	-48.55	20240117	1587	0.50	20241209	3100	-48.55	20240117	1587	0.50	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
129	20241209	090209	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1611	-58	5	-3.48	229619366	141047	5.08	1634	1655	1610	2165	1169	1669	1627.92	7.50	0	-64705	1777	1722	1690	1635	1603	1707	1620	1606	496	500	1060	1	1	321209950	5175	7.53	0.32	12	0.04	214.00	5088.00	3100	20240117	-48.03	1610	20241209	0.06	3100	-48.03	20240117	1610	0.06	20241209	3100	-48.03	20240117	1610	0.06	20241209	2.32	N	005880	500	1606 억	24095696	N	N	1135	N	N
130	20241206	160210	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1669	-63	5	-3.64	4602594318	2741463	277.52	1719	1745	1658	2250	1213	1732	1678.81	7.53	0	-35230	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5361	7.80	0.33	12	0.85	214.00	5088.00	3100	20240117	-46.16	1658	20241206	0.66	3100	-46.16	20240117	1658	0.66	20241206	3100	-46.16	20240117	1658	0.66	20241206	2.29	N	005880	500	1606 억	24171371	N	N	1135	N	N
131	20241206	150209	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1670	-62	5	-3.58	4260005986	2535966	256.72	1719	1745	1658	2250	1213	1732	1679.74	7.53	0	-105732	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5364	7.80	0.33	12	0.79	214.00	5088.00	3100	20240117	-46.13	1658	20241206	0.72	3100	-46.13	20240117	1658	0.72	20241206	3100	-46.13	20240117	1658	0.72	20241206	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
132	20241206	140209	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1661	-71	5	-4.10	3617657804	2150492	217.70	1719	1745	1658	2250	1213	1732	1682.14	7.53	0	-223937	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5335	7.76	0.33	12	0.67	214.00	5088.00	3100	20240117	-46.42	1658	20241206	0.18	3100	-46.42	20240117	1658	0.18	20241206	3100	-46.42	20240117	1658	0.18	20241206	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
133	20241206	130209	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1662	-70	5	-4.04	3108695564	1844141	186.68	1719	1745	1658	2250	1213	1732	1685.60	7.53	0	-225282	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5339	7.77	0.33	12	0.57	214.00	5088.00	3100	20240117	-46.39	1658	20241206	0.24	3100	-46.39	20240117	1658	0.24	20241206	3100	-46.39	20240117	1658	0.24	20241206	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
134	20241206	120209	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1672	-60	5	-3.46	2459124280	1454261	147.22	1719	1745	1658	2250	1213	1732	1690.85	7.53	0	-208765	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5371	7.81	0.33	12	0.45	214.00	5088.00	3100	20240117	-46.06	1658	20241206	0.84	3100	-46.06	20240117	1658	0.84	20241206	3100	-46.06	20240117	1658	0.84	20241206	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
135	20241206	110210	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1667	-65	5	-3.75	1793956701	1058380	107.14	1719	1745	1658	2250	1213	1732	1694.85	7.53	0	-216397	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5355	7.79	0.33	12	0.33	214.00	5088.00	3100	20240117	-46.23	1658	20241206	0.54	3100	-46.23	20240117	1658	0.54	20241206	3100	-46.23	20240117	1658	0.54	20241206	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
136	20241206	100208	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1703	-29	5	-1.67	723566275	421388	42.66	1719	1745	1699	2250	1213	1732	1716.94	7.53	0	-38094	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5470	7.96	0.33	12	0.13	214.00	5088.00	3100	20240117	-45.06	1662	20241202	2.47	3100	-45.06	20240117	1662	2.47	20241202	3100	-45.06	20240117	1662	2.47	20241202	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
137	20241206	090209	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1740	8	2	0.46	87210860	50454	5.11	1719	1745	1719	2250	1213	1732	1728.19	7.53	0	20746	1801	1766	1746	1711	1691	1756	1701	1606	518	500	1100	1	1	321209950	5589	8.13	0.34	12	0.02	214.00	5088.00	3100	20240117	-43.87	1662	20241202	4.69	3100	-43.87	20240117	1662	4.69	20241202	3100	-43.87	20240117	1662	4.69	20241202	2.29	N	005880	500	1606 억	24171371	N	N	822	N	N
138	20241205	160207	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1732	-43	5	-2.42	1692497319	968401	45.79	1773	1781	1726	2305	1243	1775	1747.72	7.58	0	-159189	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5563	8.09	0.34	12	0.30	214.00	5088.00	3100	20240117	-44.13	1662	20241202	4.21	3100	-44.13	20240117	1662	4.21	20241202	3100	-44.13	20240117	1662	4.21	20241202	2.34	N	005880	500	1606 억	24357808	N	N	822	N	N
139	20241205	150208	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1729	-46	5	-2.59	1590797628	909622	43.01	1773	1781	1726	2305	1243	1775	1748.86	7.58	0	-152769	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5554	8.08	0.34	12	0.28	214.00	5088.00	3100	20240117	-44.23	1662	20241202	4.03	3100	-44.23	20240117	1662	4.03	20241202	3100	-44.23	20240117	1662	4.03	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
140	20241205	140207	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1745	-30	5	-1.69	1277737335	729286	34.48	1773	1781	1738	2305	1243	1775	1752.04	7.58	0	-112423	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5605	8.15	0.34	12	0.23	214.00	5088.00	3100	20240117	-43.71	1662	20241202	4.99	3100	-43.71	20240117	1662	4.99	20241202	3100	-43.71	20240117	1662	4.99	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
141	20241205	130208	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1741	-34	5	-1.92	1197106103	683017	32.30	1773	1781	1738	2305	1243	1775	1752.67	7.58	0	-107398	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5592	8.14	0.34	12	0.21	214.00	5088.00	3100	20240117	-43.84	1662	20241202	4.75	3100	-43.84	20240117	1662	4.75	20241202	3100	-43.84	20240117	1662	4.75	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
142	20241205	120208	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1750	-25	5	-1.41	887955845	505628	23.91	1773	1781	1744	2305	1243	1775	1756.14	7.58	0	-76105	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5621	8.18	0.34	12	0.16	214.00	5088.00	3100	20240117	-43.55	1662	20241202	5.29	3100	-43.55	20240117	1662	5.29	20241202	3100	-43.55	20240117	1662	5.29	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
143	20241205	110207	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1753	-22	5	-1.24	667657940	379620	17.95	1773	1781	1749	2305	1243	1775	1758.75	7.58	0	-46901	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5631	8.19	0.34	12	0.12	214.00	5088.00	3100	20240117	-43.45	1662	20241202	5.48	3100	-43.45	20240117	1662	5.48	20241202	3100	-43.45	20240117	1662	5.48	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
144	20241205	100206	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1752	-23	5	-1.30	469311139	266606	12.61	1773	1781	1749	2305	1243	1775	1760.32	7.58	0	-62266	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5628	8.19	0.34	12	0.08	214.00	5088.00	3100	20240117	-43.48	1662	20241202	5.42	3100	-43.48	20240117	1662	5.42	20241202	3100	-43.48	20240117	1662	5.42	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
145	20241205	090207	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1779	4	2	0.23	33503363	18883	0.89	1773	1781	1773	2305	1243	1775	1774.26	7.58	0	5531	1835	1804	1777	1746	1719	1820	1762	1606	530	500	1130	1	1	321209950	5714	8.31	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.61	1662	20241202	7.04	3100	-42.61	20240117	1662	7.04	20241202	3100	-42.61	20240117	1662	7.04	20241202	2.34	N	005880	500	1606 억	24357808	N	N	2780	N	N
146	20241204	160204	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1775	-47	5	-2.58	3744105629	2106375	140.42	1751	1808	1750	2365	1276	1822	1777.52	7.59	0	106965	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5701	8.29	0.35	12	0.66	214.00	5088.00	3100	20240117	-42.74	1662	20241202	6.80	3100	-42.74	20240117	1662	6.80	20241202	3100	-42.74	20240117	1662	6.80	20241202	2.45	N	005880	500	1606 억	24381826	N	N	2780	N	N
147	20241204	150206	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1786	-36	5	-1.98	3604833605	2028211	135.21	1751	1808	1750	2365	1276	1822	1777.35	7.59	0	131494	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5737	8.35	0.35	12	0.63	214.00	5088.00	3100	20240117	-42.39	1662	20241202	7.46	3100	-42.39	20240117	1662	7.46	20241202	3100	-42.39	20240117	1662	7.46	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
148	20241204	140205	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1799	-23	5	-1.26	3335456037	1877579	125.17	1751	1808	1750	2365	1276	1822	1776.47	7.59	0	133004	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5779	8.41	0.35	12	0.58	214.00	5088.00	3100	20240117	-41.97	1662	20241202	8.24	3100	-41.97	20240117	1662	8.24	20241202	3100	-41.97	20240117	1662	8.24	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
149	20241204	130205	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1799	-23	5	-1.26	2975827507	1677939	111.86	1751	1800	1750	2365	1276	1822	1773.50	7.59	0	139864	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5779	8.41	0.35	12	0.52	214.00	5088.00	3100	20240117	-41.97	1662	20241202	8.24	3100	-41.97	20240117	1662	8.24	20241202	3100	-41.97	20240117	1662	8.24	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
150	20241204	120205	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1787	-35	5	-1.92	2693935440	1520683	101.38	1751	1793	1750	2365	1276	1822	1771.53	7.59	0	105933	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5740	8.35	0.35	12	0.47	214.00	5088.00	3100	20240117	-42.35	1662	20241202	7.52	3100	-42.35	20240117	1662	7.52	20241202	3100	-42.35	20240117	1662	7.52	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
151	20241204	110203	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1785	-37	5	-2.03	2304178973	1302382	86.82	1751	1788	1750	2365	1276	1822	1769.20	7.59	0	54400	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5734	8.34	0.35	12	0.41	214.00	5088.00	3100	20240117	-42.42	1662	20241202	7.40	3100	-42.42	20240117	1662	7.40	20241202	3100	-42.42	20240117	1662	7.40	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
152	20241204	100202	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1769	-53	5	-2.91	1558493253	882344	58.82	1751	1788	1750	2365	1276	1822	1766.31	7.59	0	-58802	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5682	8.27	0.35	12	0.27	214.00	5088.00	3100	20240117	-42.94	1662	20241202	6.44	3100	-42.94	20240117	1662	6.44	20241202	3100	-42.94	20240117	1662	6.44	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
153	20241204	090206	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1778	-44	5	-2.41	278544466	158427	10.56	1751	1780	1751	2365	1276	1822	1758.19	7.59	0	9393	1892	1857	1792	1757	1692	1874	1774	1606	543	500	1160	1	1	321209950	5711	8.31	0.35	12	0.05	214.00	5088.00	3100	20240117	-42.65	1662	20241202	6.98	3100	-42.65	20240117	1662	6.98	20241202	3100	-42.65	20240117	1662	6.98	20241202	2.45	N	005880	500	1606 억	24381826	N	N	1299	N	N
154	20241203	160213	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1822	96	2	5.56	2682745180	1488788	101.87	1727	1827	1727	2240	1209	1726	1801.95	7.43	0	772984	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5852	8.51	0.36	12	0.46	214.00	5088.00	3100	20240117	-41.23	1662	20241202	9.63	3100	-41.23	20240117	1662	9.63	20241202	3100	-41.23	20240117	1662	9.63	20241202	2.50	N	005880	500	1606 억	23864458	N	N	1299	N	N
155	20241203	150216	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1823	97	2	5.62	2557985278	1420367	97.19	1727	1826	1727	2240	1209	1726	1800.97	7.43	0	742042	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5856	8.52	0.36	12	0.44	214.00	5088.00	3100	20240117	-41.19	1662	20241202	9.69	3100	-41.19	20240117	1662	9.69	20241202	3100	-41.19	20240117	1662	9.69	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
156	20241203	140210	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1819	93	2	5.39	2189710394	1218319	83.36	1727	1825	1727	2240	1209	1726	1797.36	7.43	0	684378	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5843	8.50	0.36	12	0.38	214.00	5088.00	3100	20240117	-41.32	1662	20241202	9.45	3100	-41.32	20240117	1662	9.45	20241202	3100	-41.32	20240117	1662	9.45	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
157	20241203	130214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1822	96	2	5.56	1907729227	1063185	72.75	1727	1825	1727	2240	1209	1726	1794.39	7.43	0	579943	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5852	8.51	0.36	12	0.33	214.00	5088.00	3100	20240117	-41.23	1662	20241202	9.63	3100	-41.23	20240117	1662	9.63	20241202	3100	-41.23	20240117	1662	9.63	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
158	20241203	120221	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1818	92	2	5.33	1559283657	871788	59.65	1727	1825	1727	2240	1209	1726	1788.65	7.43	0	434261	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5840	8.50	0.36	12	0.27	214.00	5088.00	3100	20240117	-41.35	1662	20241202	9.39	3100	-41.35	20240117	1662	9.39	20241202	3100	-41.35	20240117	1662	9.39	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
159	20241203	110214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1793	67	2	3.88	927276265	523149	35.80	1727	1793	1727	2240	1209	1726	1772.55	7.43	0	273803	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5759	8.38	0.35	12	0.16	214.00	5088.00	3100	20240117	-42.16	1662	20241202	7.88	3100	-42.16	20240117	1662	7.88	20241202	3100	-42.16	20240117	1662	7.88	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
160	20241203	100206	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1783	57	2	3.30	565466902	320563	21.93	1727	1788	1727	2240	1209	1726	1764.06	7.43	0	125295	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5727	8.33	0.35	12	0.10	214.00	5088.00	3100	20240117	-42.48	1662	20241202	7.28	3100	-42.48	20240117	1662	7.28	20241202	3100	-42.48	20240117	1662	7.28	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
161	20241203	090206	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1749	23	2	1.33	54330690	31176	2.13	1727	1757	1727	2240	1209	1726	1743.06	7.43	0	15144	1852	1788	1725	1661	1598	1757	1630	1606	514	500	1100	1	1	321209950	5618	8.17	0.34	12	0.01	214.00	5088.00	3100	20240117	-43.58	1662	20241202	5.23	3100	-43.58	20240117	1662	5.23	20241202	3100	-43.58	20240117	1662	5.23	20241202	2.50	N	005880	500	1606 억	23864458	N	N	435	N	N
162	20241202	160202	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1726	-53	5	-2.98	2529938881	1446191	117.88	1779	1789	1662	2310	1246	1779	1749.41	7.46	0	-83098	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5544	8.07	0.34	12	0.45	214.00	5088.00	3100	20240117	-44.32	1662	20241202	3.85	3100	-44.32	20240117	1662	3.85	20241202	3100	-44.32	20240117	1662	3.85	20241202	2.50	N	005880	500	1606 억	23951924	N	N	435	N	N
163	20241202	150208	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1735	-44	5	-2.47	2369464598	1353499	110.33	1779	1789	1662	2310	1246	1779	1750.62	7.46	0	-77883	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5573	8.11	0.34	12	0.42	214.00	5088.00	3100	20240117	-44.03	1662	20241202	4.39	3100	-44.03	20240117	1662	4.39	20241202	3100	-44.03	20240117	1662	4.39	20241202	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N
164	20241202	140208	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1737	-42	5	-2.36	2199597114	1255747	102.36	1779	1789	1662	2310	1246	1779	1751.62	7.46	0	-66614	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5579	8.12	0.34	12	0.39	214.00	5088.00	3100	20240117	-43.97	1662	20241202	4.51	3100	-43.97	20240117	1662	4.51	20241202	3100	-43.97	20240117	1662	4.51	20241202	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N
165	20241202	130210	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1724	-55	5	-3.09	2098717418	1197543	97.62	1779	1789	1662	2310	1246	1779	1752.52	7.46	0	-56513	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5538	8.06	0.34	12	0.37	214.00	5088.00	3100	20240117	-44.39	1662	20241202	3.73	3100	-44.39	20240117	1662	3.73	20241202	3100	-44.39	20240117	1662	3.73	20241202	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N
166	20241202	120213	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1730	-49	5	-2.75	1928460272	1098984	89.58	1779	1789	1662	2310	1246	1779	1754.77	7.46	0	-32764	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5557	8.08	0.34	12	0.34	214.00	5088.00	3100	20240117	-44.19	1662	20241202	4.09	3100	-44.19	20240117	1662	4.09	20241202	3100	-44.19	20240117	1662	4.09	20241202	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N
167	20241202	110202	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1742	-37	5	-2.08	1568064209	891535	72.67	1779	1789	1662	2310	1246	1779	1758.84	7.46	0	-447	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5595	8.14	0.34	12	0.28	214.00	5088.00	3100	20240117	-43.81	1662	20241202	4.81	3100	-43.81	20240117	1662	4.81	20241202	3100	-43.81	20240117	1662	4.81	20241202	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N
168	20241202	100203	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1773	-6	5	-0.34	1249893773	710070	57.88	1779	1789	1662	2310	1246	1779	1760.24	7.46	0	2907	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5695	8.29	0.35	12	0.22	214.00	5088.00	3100	20240117	-42.81	1662	20241202	6.68	3100	-42.81	20240117	1662	6.68	20241202	3100	-42.81	20240117	1662	6.68	20241202	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N
169	20241202	090204	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1787	8	2	0.45	16234141	9121	0.74	1779	1787	1779	2310	1246	1779	1779.87	7.46	0	5033	1832	1805	1790	1763	1748	1798	1756	1606	531	500	1130	1	1	321209950	5740	8.35	0.35	12	0.00	214.00	5088.00	3100	20240117	-42.35	1700	20241115	5.12	3100	-42.35	20240117	1700	5.12	20241115	3100	-42.35	20240117	1700	5.12	20241115	2.50	N	005880	500	1606 억	23951924	N	N	1378	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History