KissMeData/028670/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

73 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	160413	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
3	20241231	150415	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
4	20241231	140414	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
5	20241231	130414	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
6	20241231	120414	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
7	20241231	110413	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
8	20241231	100407	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
9	20241231	090415	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3148924180	953742	75.91	3250	3325	3250	4270	2300	3285	3301.70	13.64	226412	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72918589	N	N	349	N	N
10	20241230	160412	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	3119058165	944687	75.19	3250	3325	3250	4270	2300	3285	3301.70	13.60	0	229118	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.18	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	349	N	N
11	20241230	150415	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	20	2	0.61	2779826165	842009	67.02	3250	3325	3250	4270	2300	3285	3301.42	13.60	0	205155	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17668	7.22	0.37	12	0.16	458.00	8817.00	5060	20240229	-34.68	3220	20241209	2.64	5060	-34.68	20240229	3220	2.64	20241209	5060	-34.68	20240229	3220	2.64	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
12	20241230	140413	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	20	2	0.61	1943450625	589404	46.91	3250	3325	3250	4270	2300	3285	3297.31	13.60	0	139891	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17668	7.22	0.37	12	0.11	458.00	8817.00	5060	20240229	-34.68	3220	20241209	2.64	5060	-34.68	20240229	3220	2.64	20241209	5060	-34.68	20240229	3220	2.64	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
13	20241230	130414	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	15	2	0.46	1628762035	493961	39.32	3250	3325	3250	4270	2300	3285	3297.35	13.60	0	103250	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17641	7.21	0.37	12	0.09	458.00	8817.00	5060	20240229	-34.78	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
14	20241230	120412	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	20	2	0.61	1389440975	421562	33.55	3250	3325	3250	4270	2300	3285	3295.94	13.60	0	98055	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17668	7.22	0.37	12	0.08	458.00	8817.00	5060	20240229	-34.68	3220	20241209	2.64	5060	-34.68	20240229	3220	2.64	20241209	5060	-34.68	20240229	3220	2.64	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
15	20241230	110413	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	25	2	0.76	1234400550	374690	29.82	3250	3325	3250	4270	2300	3285	3294.46	13.60	0	102083	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17694	7.23	0.38	12	0.07	458.00	8817.00	5060	20240229	-34.58	3220	20241209	2.80	5060	-34.58	20240229	3220	2.80	20241209	5060	-34.58	20240229	3220	2.80	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
16	20241230	100413	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3295	10	2	0.30	695684865	211910	16.87	3250	3305	3250	4270	2300	3285	3282.93	13.60	0	38473	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17614	7.19	0.37	12	0.04	458.00	8817.00	5060	20240229	-34.88	3220	20241209	2.33	5060	-34.88	20240229	3220	2.33	20241209	5060	-34.88	20240229	3220	2.33	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
17	20241230	090414	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3270	-15	5	-0.46	115315365	35408	2.82	3250	3275	3250	4270	2300	3285	3256.76	13.60	0	13452	3371	3327	3291	3247	3211	3310	3230	5346	985	1000	2430	5	1	534569512	17480	7.14	0.37	12	0.01	458.00	8817.00	5060	20240229	-35.38	3220	20241209	1.55	5060	-35.38	20240229	3220	1.55	20241209	5060	-35.38	20240229	3220	1.55	20241209	1.19	N	028670	1000	5345 억	72692177	N	N	903	N	N
18	20241227	160412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3285	-85	5	-2.52	4108111925	1250121	133.93	3335	3335	3255	4380	2360	3370	3286.17	13.65	0	-282593	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17561	7.17	0.37	12	0.23	458.00	8817.00	5060	20240229	-35.08	3220	20241209	2.02	5060	-35.08	20240229	3220	2.02	20241209	5060	-35.08	20240229	3220	2.02	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	903	N	N
19	20241227	150411	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3265	-105	5	-3.12	3596075700	1093856	117.18	3335	3335	3255	4380	2360	3370	3287.52	13.65	0	-277257	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17454	7.13	0.37	12	0.20	458.00	8817.00	5060	20240229	-35.47	3220	20241209	1.40	5060	-35.47	20240229	3220	1.40	20241209	5060	-35.47	20240229	3220	1.40	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
20	20241227	140414	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3275	-95	5	-2.82	2959142365	899060	96.32	3335	3335	3255	4380	2360	3370	3291.37	13.65	0	-254676	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17507	7.15	0.37	12	0.17	458.00	8817.00	5060	20240229	-35.28	3220	20241209	1.71	5060	-35.28	20240229	3220	1.71	20241209	5060	-35.28	20240229	3220	1.71	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
21	20241227	130412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3270	-100	5	-2.97	2744678620	833551	89.30	3335	3335	3255	4380	2360	3370	3292.75	13.65	0	-245227	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17480	7.14	0.37	12	0.16	458.00	8817.00	5060	20240229	-35.38	3220	20241209	1.55	5060	-35.38	20240229	3220	1.55	20241209	5060	-35.38	20240229	3220	1.55	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
22	20241227	120412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3270	-100	5	-2.97	2411944785	731781	78.40	3335	3335	3265	4380	2360	3370	3295.99	13.65	0	-230195	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17480	7.14	0.37	12	0.14	458.00	8817.00	5060	20240229	-35.38	3220	20241209	1.55	5060	-35.38	20240229	3220	1.55	20241209	5060	-35.38	20240229	3220	1.55	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
23	20241227	110412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3290	-80	5	-2.37	1694400565	512821	54.94	3335	3335	3290	4380	2360	3370	3304.08	13.65	0	-150244	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17587	7.18	0.37	12	0.10	458.00	8817.00	5060	20240229	-34.98	3220	20241209	2.17	5060	-34.98	20240229	3220	2.17	20241209	5060	-34.98	20240229	3220	2.17	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
24	20241227	100412	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3305	-65	5	-1.93	1274515700	385673	41.32	3335	3335	3290	4380	2360	3370	3304.65	13.65	0	-90581	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17668	7.22	0.37	12	0.07	458.00	8817.00	5060	20240229	-34.68	3220	20241209	2.64	5060	-34.68	20240229	3220	2.64	20241209	5060	-34.68	20240229	3220	2.64	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
25	20241227	090413	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3320	-50	5	-1.48	188771610	56774	6.08	3335	3335	3310	4380	2360	3370	3324.97	13.65	0	-5025	3446	3407	3381	3342	3316	3395	3330	5346	1010	1000	2490	5	1	534569512	17748	7.25	0.38	12	0.01	458.00	8817.00	5060	20240229	-34.39	3220	20241209	3.11	5060	-34.39	20240229	3220	3.11	20241209	5060	-34.39	20240229	3220	3.11	20241209	1.19	N	028670	1000	5345 억	72956439	N	N	776	N	N
26	20241226	160411	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3370	-15	5	-0.44	3104757760	917626	100.63	3420	3420	3355	4400	2370	3385	3383.63	13.77	0	-110514	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18015	7.36	0.38	12	0.17	458.00	8817.00	5060	20240229	-33.40	3220	20241209	4.66	5060	-33.40	20240229	3220	4.66	20241209	5060	-33.40	20240229	3220	4.66	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	764	N	N
27	20241226	150409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	-10	5	-0.30	2890548725	854075	93.66	3420	3420	3355	4400	2370	3385	3384.42	13.77	0	-99046	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18042	7.37	0.38	12	0.16	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
28	20241226	140409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3365	-20	5	-0.59	2557526920	755061	82.80	3420	3420	3360	4400	2370	3385	3387.18	13.77	0	-83059	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	17988	7.35	0.38	12	0.14	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	5060	-33.50	20240229	3220	4.50	20241209	5060	-33.50	20240229	3220	4.50	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
29	20241226	130409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	0	3	0.00	2030333360	598789	65.66	3420	3420	3375	4400	2370	3385	3390.73	13.77	0	-16995	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18095	7.39	0.38	12	0.11	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
30	20241226	120409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	0	3	0.00	1813884550	534856	58.65	3420	3420	3375	4400	2370	3385	3391.35	13.77	0	-3712	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18095	7.39	0.38	12	0.10	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
31	20241226	110409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	0	3	0.00	1629460665	480375	52.68	3420	3420	3375	4400	2370	3385	3392.06	13.77	0	-7299	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18095	7.39	0.38	12	0.09	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
32	20241226	100410	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3400	15	2	0.44	837341790	246546	27.04	3420	3420	3375	4400	2370	3385	3396.29	13.77	0	-51905	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18175	7.42	0.39	12	0.05	458.00	8817.00	5060	20240229	-32.81	3220	20241209	5.59	5060	-32.81	20240229	3220	5.59	20241209	5060	-32.81	20240229	3220	5.59	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
33	20241226	090410	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3400	15	2	0.44	205749145	60364	6.62	3420	3420	3385	4400	2370	3385	3408.47	13.77	0	-13271	3451	3417	3391	3357	3331	3435	3375	5346	1015	1000	2500	5	1	534569512	18175	7.42	0.39	12	0.01	458.00	8817.00	5060	20240229	-32.81	3220	20241209	5.59	5060	-32.81	20240229	3220	5.59	20241209	5060	-32.81	20240229	3220	5.59	20241209	1.19	N	028670	1000	5345 억	73620782	N	N	16395	N	N
34	20241224	160409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	25	2	0.74	3066166260	904560	98.95	3365	3425	3365	4365	2355	3360	3389.68	13.73	0	202279	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18095	7.39	0.38	12	0.17	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	16395	N	N
35	20241224	150409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	15	2	0.45	2667051670	786303	86.01	3365	3425	3365	4365	2355	3360	3391.89	13.73	0	168028	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18042	7.37	0.38	12	0.15	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
36	20241224	140407	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3380	20	2	0.60	2314498575	681841	74.59	3365	3425	3365	4365	2355	3360	3394.49	13.73	0	188580	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18068	7.38	0.38	12	0.13	458.00	8817.00	5060	20240229	-33.20	3220	20241209	4.97	5060	-33.20	20240229	3220	4.97	20241209	5060	-33.20	20240229	3220	4.97	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
37	20241224	130408	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	25	2	0.74	2042579350	601384	65.78	3365	3425	3365	4365	2355	3360	3396.47	13.73	0	173860	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18095	7.39	0.38	12	0.11	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
38	20241224	120408	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	25	2	0.74	1891886735	556901	60.92	3365	3425	3365	4365	2355	3360	3397.17	13.73	0	161127	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18095	7.39	0.38	12	0.10	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
39	20241224	110409	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3405	45	2	1.34	1492320100	439432	48.07	3365	3425	3365	4365	2355	3360	3396.02	13.73	0	104399	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18202	7.43	0.39	12	0.08	458.00	8817.00	5060	20240229	-32.71	3220	20241209	5.75	5060	-32.71	20240229	3220	5.75	20241209	5060	-32.71	20240229	3220	5.75	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
40	20241224	100408	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3380	20	2	0.60	1017241815	299585	32.77	3365	3425	3365	4365	2355	3360	3395.51	13.73	0	54466	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18068	7.38	0.38	12	0.06	458.00	8817.00	5060	20240229	-33.20	3220	20241209	4.97	5060	-33.20	20240229	3220	4.97	20241209	5060	-33.20	20240229	3220	4.97	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
41	20241224	090410	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3390	30	2	0.89	152222790	45024	4.93	3365	3400	3365	4365	2355	3360	3380.95	13.73	0	-2261	3413	3386	3353	3326	3293	3400	3340	5346	1005	1000	2480	5	1	534569512	18122	7.40	0.38	12	0.01	458.00	8817.00	5060	20240229	-33.00	3220	20241209	5.28	5060	-33.00	20240229	3220	5.28	20241209	5060	-33.00	20240229	3220	5.28	20241209	1.18	N	028670	1000	5345 억	73401640	N	N	5567	N	N
42	20241223	160405	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	0	3	0.00	3049022825	908808	59.65	3355	3380	3320	4365	2355	3360	3354.97	13.75	-20764	-79348	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17962	7.34	0.38	12	0.17	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	5060	-33.60	20240229	3220	4.35	20241209	5060	-33.60	20240229	3220	4.35	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	5567	N	N
43	20241223	150408	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3355	-5	5	-0.15	2794393480	832990	54.67	3355	3380	3320	4365	2355	3360	3354.65	13.75	-20764	-86390	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17935	7.33	0.38	12	0.16	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	5060	-33.70	20240229	3220	4.19	20241209	5060	-33.70	20240229	3220	4.19	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
44	20241223	140405	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	0	3	0.00	2392706170	713456	46.83	3355	3380	3320	4365	2355	3360	3353.68	13.75	-20764	-89597	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17962	7.34	0.38	12	0.13	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	5060	-33.60	20240229	3220	4.35	20241209	5060	-33.60	20240229	3220	4.35	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
45	20241223	130406	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3365	5	2	0.15	1722873910	514493	33.77	3355	3375	3320	4365	2355	3360	3348.68	13.75	-20764	-115862	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17988	7.35	0.38	12	0.10	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	5060	-33.50	20240229	3220	4.50	20241209	5060	-33.50	20240229	3220	4.50	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
46	20241223	120407	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	15	2	0.45	1505976305	450064	29.54	3355	3375	3320	4365	2355	3360	3346.14	13.75	-20764	-122216	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	18042	7.37	0.38	12	0.08	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
47	20241223	110405	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	0	3	0.00	1187817600	355234	23.32	3355	3370	3320	4365	2355	3360	3343.76	13.75	-20764	-121377	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17962	7.34	0.38	12	0.07	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	5060	-33.60	20240229	3220	4.35	20241209	5060	-33.60	20240229	3220	4.35	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
48	20241223	100404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3345	-15	5	-0.45	852456365	255401	16.76	3355	3365	3320	4365	2355	3360	3337.71	13.75	-20764	-113436	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17881	7.30	0.38	12	0.05	458.00	8817.00	5060	20240229	-33.89	3220	20241209	3.88	5060	-33.89	20240229	3220	3.88	20241209	5060	-33.89	20240229	3220	3.88	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
49	20241223	090406	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3350	-10	5	-0.30	106507385	31822	2.09	3355	3365	3320	4365	2355	3360	3346.95	13.75	-20764	-17199	3470	3415	3370	3315	3270	3442	3342	5346	1005	1000	2480	5	1	534569512	17908	7.31	0.38	12	0.01	458.00	8817.00	5060	20240229	-33.79	3220	20241209	4.04	5060	-33.79	20240229	3220	4.04	20241209	5060	-33.79	20240229	3220	4.04	20241209	1.17	N	028670	1000	5345 억	73503326	N	N	2547	N	N
50	20241220	160403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	10	2	0.30	5093834055	1517589	110.03	3345	3425	3325	4355	2345	3350	3356.53	13.71	0	166417	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	17962	7.34	0.38	12	0.28	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	5060	-33.60	20240229	3220	4.35	20241209	5060	-33.60	20240229	3220	4.35	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	2547	N	N
51	20241220	150404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3335	-15	5	-0.45	3839972415	1143468	82.90	3345	3425	3325	4355	2345	3350	3358.18	13.71	0	-20834	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	17828	7.28	0.38	12	0.21	458.00	8817.00	5060	20240229	-34.09	3220	20241209	3.57	5060	-34.09	20240229	3220	3.57	20241209	5060	-34.09	20240229	3220	3.57	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
52	20241220	140404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3335	-15	5	-0.45	3460592140	1029654	74.65	3345	3425	3325	4355	2345	3350	3360.93	13.71	0	-33494	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	17828	7.28	0.38	12	0.19	458.00	8817.00	5060	20240229	-34.09	3220	20241209	3.57	5060	-34.09	20240229	3220	3.57	20241209	5060	-34.09	20240229	3220	3.57	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
53	20241220	130403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3345	-5	5	-0.15	2949717495	876383	63.54	3345	3425	3335	4355	2345	3350	3365.79	13.71	0	-14619	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	17881	7.30	0.38	12	0.16	458.00	8817.00	5060	20240229	-33.89	3220	20241209	3.88	5060	-33.89	20240229	3220	3.88	20241209	5060	-33.89	20240229	3220	3.88	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
54	20241220	120403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3340	-10	5	-0.30	2460744970	730000	52.93	3345	3425	3335	4355	2345	3350	3370.89	13.71	0	14786	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	17855	7.29	0.38	12	0.14	458.00	8817.00	5060	20240229	-33.99	3220	20241209	3.73	5060	-33.99	20240229	3220	3.73	20241209	5060	-33.99	20240229	3220	3.73	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
55	20241220	110402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3340	-10	5	-0.30	2039032270	603917	43.79	3345	3425	3335	4355	2345	3350	3376.35	13.71	0	16939	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	17855	7.29	0.38	12	0.11	458.00	8817.00	5060	20240229	-33.99	3220	20241209	3.73	5060	-33.99	20240229	3220	3.73	20241209	5060	-33.99	20240229	3220	3.73	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
56	20241220	100403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	25	2	0.75	1592487000	470827	34.14	3345	3425	3335	4355	2345	3350	3382.33	13.71	0	43882	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	18042	7.37	0.38	12	0.09	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
57	20241220	090405	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3370	20	2	0.60	150501005	44868	3.25	3345	3370	3335	4355	2345	3350	3354.32	13.71	0	2378	3423	3386	3368	3331	3313	3377	3322	5346	1005	1000	2470	5	1	534569512	18015	7.36	0.38	12	0.01	458.00	8817.00	5060	20240229	-33.40	3220	20241209	4.66	5060	-33.40	20240229	3220	4.66	20241209	5060	-33.40	20240229	3220	4.66	20241209	1.17	N	028670	1000	5345 억	73297807	N	N	3975	N	N
58	20241219	160404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3350	-95	5	-2.76	4634288015	1375849	168.06	3400	3405	3350	4475	2415	3445	3368.37	13.76	0	-438008	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	17908	7.31	0.38	12	0.26	458.00	8817.00	5060	20240229	-33.79	3220	20241209	4.04	5060	-33.79	20240229	3220	4.04	20241209	5060	-33.79	20240229	3220	4.04	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	3975	N	N
59	20241219	150401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3355	-90	5	-2.61	4159795390	1234267	150.76	3400	3405	3350	4475	2415	3445	3370.26	13.76	0	-354681	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	17935	7.33	0.38	12	0.23	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	5060	-33.70	20240229	3220	4.19	20241209	5060	-33.70	20240229	3220	4.19	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
60	20241219	140403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	-70	5	-2.03	3341535255	990971	121.05	3400	3405	3350	4475	2415	3445	3371.98	13.76	0	-283571	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	18042	7.37	0.38	12	0.19	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
61	20241219	130402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	-70	5	-2.03	3018327650	895087	109.33	3400	3405	3350	4475	2415	3445	3372.11	13.76	0	-266716	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	18042	7.37	0.38	12	0.17	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
62	20241219	120403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	-70	5	-2.03	2386882835	707652	86.44	3400	3405	3350	4475	2415	3445	3372.96	13.76	0	-256827	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	18042	7.37	0.38	12	0.13	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	5060	-33.30	20240229	3220	4.81	20241209	5060	-33.30	20240229	3220	4.81	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
63	20241219	110402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3365	-80	5	-2.32	2122404610	629156	76.85	3400	3405	3350	4475	2415	3445	3373.42	13.76	0	-249917	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	17988	7.35	0.38	12	0.12	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	5060	-33.50	20240229	3220	4.50	20241209	5060	-33.50	20240229	3220	4.50	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
64	20241219	100358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	-60	5	-1.74	1161852680	343726	41.99	3400	3405	3355	4475	2415	3445	3380.17	13.76	0	-91202	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	18095	7.39	0.38	12	0.06	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	5060	-33.10	20240229	3220	5.12	20241209	5060	-33.10	20240229	3220	5.12	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
65	20241219	090403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3405	-40	5	-1.16	255079155	75513	9.22	3400	3405	3355	4475	2415	3445	3377.95	13.76	0	-19396	3485	3465	3445	3425	3405	3455	3415	5346	1030	1000	2540	5	1	534569512	18202	7.43	0.39	12	0.01	458.00	8817.00	5060	20240229	-32.71	3220	20241209	5.75	5060	-32.71	20240229	3220	5.75	20241209	5060	-32.71	20240229	3220	5.75	20241209	1.17	N	028670	1000	5345 억	73582315	N	N	2401	N	N
66	20241218	160401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3445	5	2	0.15	2796494625	812668	93.30	3465	3465	3425	4470	2410	3440	3441.12	13.73	0	42430	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18416	7.52	0.39	12	0.15	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	5060	-31.92	20240229	3220	6.99	20241209	5060	-31.92	20240229	3220	6.99	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	2401	N	N
67	20241218	150402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3440	0	3	0.00	2400913465	697712	80.10	3465	3465	3425	4470	2410	3440	3441.12	13.73	0	40287	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.13	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
68	20241218	140401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3445	5	2	0.15	1697010520	493149	56.62	3465	3465	3425	4470	2410	3440	3441.17	13.73	0	3518	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18416	7.52	0.39	12	0.09	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	5060	-31.92	20240229	3220	6.99	20241209	5060	-31.92	20240229	3220	6.99	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
69	20241218	130402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3440	0	3	0.00	1266502725	367916	42.24	3465	3465	3425	4470	2410	3440	3442.37	13.73	0	11923	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.07	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
70	20241218	120403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3440	0	3	0.00	865879650	251723	28.90	3465	3465	3425	4470	2410	3440	3439.81	13.73	0	1219	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.05	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
71	20241218	110402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3450	10	2	0.29	560176875	162940	18.71	3465	3465	3425	4470	2410	3440	3437.93	13.73	0	-24327	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18443	7.53	0.39	12	0.03	458.00	8817.00	5060	20240229	-31.82	3220	20241209	7.14	5060	-31.82	20240229	3220	7.14	20241209	5060	-31.82	20240229	3220	7.14	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
72	20241218	100402	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3440	0	3	0.00	355091665	103396	11.87	3465	3465	3425	4470	2410	3440	3434.29	13.73	0	-32046	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.02	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
73	20241218	090403	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3450	10	2	0.29	20883110	6034	0.69	3465	3465	3445	4470	2410	3440	3460.91	13.73	0	1435	3483	3461	3438	3416	3393	3450	3405	5346	1030	1000	2540	5	1	534569512	18443	7.53	0.39	12	0.00	458.00	8817.00	5060	20240229	-31.82	3220	20241209	7.14	5060	-31.82	20240229	3220	7.14	20241209	5060	-31.82	20240229	3220	7.14	20241209	1.14	N	028670	1000	5345 억	73399892	N	N	1400	N	N
74	20241217	160400	55	30.00	KOSPI200			N	N	N	Y	40	N	3440	0	3	0.00	2981099680	867271	72.63	3460	3460	3415	4470	2410	3440	3437.33	13.69	0	202237	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.16	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	1400	N	N
75	20241217	150401	55	30.00	KOSPI200			N	N	N	Y	40	N	3445	5	2	0.15	2644942370	769504	64.44	3460	3460	3415	4470	2410	3440	3437.20	13.69	0	168469	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18416	7.52	0.39	12	0.14	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	5060	-31.92	20240229	3220	6.99	20241209	5060	-31.92	20240229	3220	6.99	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
76	20241217	140403	55	30.00	KOSPI200			N	N	N	Y	40	N	3440	0	3	0.00	2255788960	656235	54.96	3460	3460	3415	4470	2410	3440	3437.47	13.69	0	134137	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.12	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
77	20241217	130355	55	30.00	KOSPI200			N	N	N	Y	40	N	3435	-5	5	-0.15	1822541770	530079	44.39	3460	3460	3415	4470	2410	3440	3438.25	13.69	0	105041	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18362	7.50	0.39	12	0.10	458.00	8817.00	5060	20240229	-32.11	3220	20241209	6.68	5060	-32.11	20240229	3220	6.68	20241209	5060	-32.11	20240229	3220	6.68	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
78	20241217	120400	55	30.00	KOSPI200			N	N	N	Y	40	N	3440	0	3	0.00	1522563380	442803	37.08	3460	3460	3415	4470	2410	3440	3438.47	13.69	0	72861	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18389	7.51	0.39	12	0.08	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
79	20241217	110401	55	30.00	KOSPI200			N	N	N	Y	40	N	3445	5	2	0.15	1285355175	373780	31.30	3460	3460	3415	4470	2410	3440	3438.80	13.69	0	49204	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18416	7.52	0.39	12	0.07	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	5060	-31.92	20240229	3220	6.99	20241209	5060	-31.92	20240229	3220	6.99	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
80	20241217	100353	55	30.00	KOSPI200			N	N	N	Y	40	N	3435	-5	5	-0.15	980826470	285074	23.87	3460	3460	3415	4470	2410	3440	3440.60	13.69	0	32955	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18362	7.50	0.39	12	0.05	458.00	8817.00	5060	20240229	-32.11	3220	20241209	6.68	5060	-32.11	20240229	3220	6.68	20241209	5060	-32.11	20240229	3220	6.68	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
81	20241217	090401	55	30.00	KOSPI200			N	N	N	Y	40	N	3445	5	2	0.15	56654485	16420	1.38	3460	3460	3445	4470	2410	3440	3450.33	13.69	0	4539	3550	3495	3465	3410	3380	3480	3395	5346	1030	1000	2540	5	1	534569512	18416	7.52	0.39	12	0.00	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	5060	-31.92	20240229	3220	6.99	20241209	5060	-31.92	20240229	3220	6.99	20241209	1.15	N	028670	1000	5345 억	73207304	N	N	6174	N	N
82	20241216	160400	55	30.00	KOSPI200			N	N	N	Y	40	N	3440	-30	5	-0.86	4104690735	1186866	137.17	3495	3520	3435	4510	2430	3470	3458.46	13.70	0	-33339	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18389	7.51	0.39	12	0.22	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	6174	N	N
83	20241216	150400	55	30.00	KOSPI200			N	N	N	Y	40	N	3440	-30	5	-0.86	3851751940	1113388	128.68	3495	3520	3435	4510	2430	3470	3459.49	13.70	0	-23204	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18389	7.51	0.39	12	0.21	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
84	20241216	140359	55	30.00	KOSPI200			N	N	N	Y	40	N	3440	-30	5	-0.86	2985790000	861622	99.58	3495	3520	3435	4510	2430	3470	3465.31	13.70	0	-138696	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18389	7.51	0.39	12	0.16	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	5060	-32.02	20240229	3220	6.83	20241209	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
85	20241216	130401	55	30.00	KOSPI200			N	N	N	Y	40	N	3455	-15	5	-0.43	2400775160	691786	79.95	3495	3520	3450	4510	2430	3470	3470.40	13.70	0	-126184	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18469	7.54	0.39	12	0.13	458.00	8817.00	5060	20240229	-31.72	3220	20241209	7.30	5060	-31.72	20240229	3220	7.30	20241209	5060	-31.72	20240229	3220	7.30	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
86	20241216	120401	55	30.00	KOSPI200			N	N	N	Y	40	N	3455	-15	5	-0.43	2055281295	591807	68.40	3495	3520	3450	4510	2430	3470	3472.89	13.70	0	-125725	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18469	7.54	0.39	12	0.11	458.00	8817.00	5060	20240229	-31.72	3220	20241209	7.30	5060	-31.72	20240229	3220	7.30	20241209	5060	-31.72	20240229	3220	7.30	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
87	20241216	110400	55	30.00	KOSPI200			N	N	N	Y	40	N	3450	-20	5	-0.58	1744409835	501815	58.00	3495	3520	3450	4510	2430	3470	3476.20	13.70	0	-103807	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18443	7.53	0.39	12	0.09	458.00	8817.00	5060	20240229	-31.82	3220	20241209	7.14	5060	-31.82	20240229	3220	7.14	20241209	5060	-31.82	20240229	3220	7.14	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
88	20241216	100401	55	30.00	KOSPI200			N	N	N	Y	40	N	3465	-5	5	-0.14	1170310510	335924	38.82	3495	3520	3460	4510	2430	3470	3483.86	13.70	0	-54444	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18523	7.57	0.39	12	0.06	458.00	8817.00	5060	20240229	-31.52	3220	20241209	7.61	5060	-31.52	20240229	3220	7.61	20241209	5060	-31.52	20240229	3220	7.61	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
89	20241216	090401	55	30.00	KOSPI200			N	N	N	Y	40	N	3510	40	2	1.15	171369235	48880	5.65	3495	3520	3495	4510	2430	3470	3505.92	13.70	0	16416	3533	3501	3468	3436	3403	3517	3452	5346	1040	1000	2560	5	1	534569512	18763	7.66	0.40	12	0.01	458.00	8817.00	5060	20240229	-30.63	3220	20241209	9.01	5060	-30.63	20240229	3220	9.01	20241209	5060	-30.63	20240229	3220	9.01	20241209	1.15	N	028670	1000	5345 억	73225514	N	N	5578	N	N
90	20241213	160354	55	30.00	KOSPI200			N	N	N	Y	40	N	3470	25	2	0.73	2983673540	860094	59.79	3450	3500	3435	4475	2415	3445	3469.01	13.69	0	135027	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18550	7.58	0.39	12	0.16	458.00	8817.00	5060	20240229	-31.42	3220	20241209	7.76	5060	-31.42	20240229	3220	7.76	20241209	5060	-31.42	20240229	3220	7.76	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	5287	N	N
91	20241213	150359	55	30.00	KOSPI200			N	N	N	Y	40	N	3460	15	2	0.44	2545362140	733599	51.00	3450	3500	3435	4475	2415	3445	3469.69	13.69	0	140759	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18496	7.55	0.39	12	0.14	458.00	8817.00	5060	20240229	-31.62	3220	20241209	7.45	5060	-31.62	20240229	3220	7.45	20241209	5060	-31.62	20240229	3220	7.45	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
92	20241213	140400	55	30.00	KOSPI200			N	N	N	Y	40	N	3480	35	2	1.02	1822091250	524630	36.47	3450	3500	3435	4475	2415	3445	3473.10	13.69	0	101126	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18603	7.60	0.39	12	0.10	458.00	8817.00	5060	20240229	-31.23	3220	20241209	8.07	5060	-31.23	20240229	3220	8.07	20241209	5060	-31.23	20240229	3220	8.07	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
93	20241213	130401	55	30.00	KOSPI200			N	N	N	Y	40	N	3490	45	2	1.31	1643381925	473409	32.91	3450	3500	3435	4475	2415	3445	3471.38	13.69	0	99462	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18656	7.62	0.40	12	0.09	458.00	8817.00	5060	20240229	-31.03	3220	20241209	8.39	5060	-31.03	20240229	3220	8.39	20241209	5060	-31.03	20240229	3220	8.39	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
94	20241213	120400	55	30.00	KOSPI200			N	N	N	Y	40	N	3490	45	2	1.31	1387159570	400026	27.81	3450	3500	3435	4475	2415	3445	3467.68	13.69	0	73575	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18656	7.62	0.40	12	0.07	458.00	8817.00	5060	20240229	-31.03	3220	20241209	8.39	5060	-31.03	20240229	3220	8.39	20241209	5060	-31.03	20240229	3220	8.39	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
95	20241213	110359	55	30.00	KOSPI200			N	N	N	Y	40	N	3460	15	2	0.44	931030895	269190	18.71	3450	3495	3435	4475	2415	3445	3458.64	13.69	0	16851	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18496	7.55	0.39	12	0.05	458.00	8817.00	5060	20240229	-31.62	3220	20241209	7.45	5060	-31.62	20240229	3220	7.45	20241209	5060	-31.62	20240229	3220	7.45	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
96	20241213	100359	55	30.00	KOSPI200			N	N	N	Y	40	N	3470	25	2	0.73	575835265	166811	11.60	3450	3470	3435	4475	2415	3445	3452.03	13.69	0	25619	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18550	7.58	0.39	12	0.03	458.00	8817.00	5060	20240229	-31.42	3220	20241209	7.76	5060	-31.42	20240229	3220	7.76	20241209	5060	-31.42	20240229	3220	7.76	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
97	20241213	090359	55	30.00	KOSPI200			N	N	N	Y	40	N	3465	20	2	0.58	55470245	16068	1.12	3450	3470	3445	4475	2415	3445	3452.26	13.69	0	-1693	3521	3482	3461	3422	3401	3472	3412	5346	1030	1000	2540	5	1	534569512	18523	7.57	0.39	12	0.00	458.00	8817.00	5060	20240229	-31.52	3220	20241209	7.61	5060	-31.52	20240229	3220	7.61	20241209	5060	-31.52	20240229	3220	7.61	20241209	1.15	N	028670	1000	5345 억	73179740	N	N	7570	N	N
98	20241212	160405	55	30.00	KOSPI200			N	N	N	Y	40	N	3445	-20	5	-0.58	4966108900	1435447	132.38	3460	3500	3440	4500	2430	3465	3459.68	13.62	0	116397	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18416	7.52	0.39	12	0.27	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	5060	-31.92	20240229	3220	6.99	20241209	5060	-31.92	20240229	3220	6.99	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	6731	N	N
99	20241212	150358	55	30.00	KOSPI200			N	N	N	Y	40	N	3470	5	2	0.14	3111829955	897536	82.77	3460	3500	3440	4500	2430	3465	3467.08	13.62	0	99799	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18550	7.58	0.39	12	0.17	458.00	8817.00	5060	20240229	-31.42	3220	20241209	7.76	5060	-31.42	20240229	3220	7.76	20241209	5060	-31.42	20240229	3220	7.76	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
100	20241212	140358	55	30.00	KOSPI200			N	N	N	Y	40	N	3470	5	2	0.14	2562574005	739105	68.16	3460	3500	3440	4500	2430	3465	3467.13	13.62	0	103119	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18550	7.58	0.39	12	0.14	458.00	8817.00	5060	20240229	-31.42	3220	20241209	7.76	5060	-31.42	20240229	3220	7.76	20241209	5060	-31.42	20240229	3220	7.76	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
101	20241212	130356	55	30.00	KOSPI200			N	N	N	Y	40	N	3465	0	3	0.00	2302054000	663938	61.23	3460	3500	3440	4500	2430	3465	3467.27	13.62	0	98934	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18523	7.57	0.39	12	0.12	458.00	8817.00	5060	20240229	-31.52	3220	20241209	7.61	5060	-31.52	20240229	3220	7.61	20241209	5060	-31.52	20240229	3220	7.61	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
102	20241212	120356	55	30.00	KOSPI200			N	N	N	Y	40	N	3470	5	2	0.14	1879377650	541988	49.98	3460	3500	3440	4500	2430	3465	3467.56	13.62	0	69132	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18550	7.58	0.39	12	0.10	458.00	8817.00	5060	20240229	-31.42	3220	20241209	7.76	5060	-31.42	20240229	3220	7.76	20241209	5060	-31.42	20240229	3220	7.76	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
103	20241212	110356	55	30.00	KOSPI200			N	N	N	Y	40	N	3470	5	2	0.14	1528648065	440724	40.64	3460	3500	3440	4500	2430	3465	3468.49	13.62	0	73560	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18550	7.58	0.39	12	0.08	458.00	8817.00	5060	20240229	-31.42	3220	20241209	7.76	5060	-31.42	20240229	3220	7.76	20241209	5060	-31.42	20240229	3220	7.76	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
104	20241212	100354	55	30.00	KOSPI200			N	N	N	Y	40	N	3485	20	2	0.58	1015535755	293237	27.04	3460	3490	3440	4500	2430	3465	3463.19	13.62	0	51597	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18630	7.61	0.40	12	0.05	458.00	8817.00	5060	20240229	-31.13	3220	20241209	8.23	5060	-31.13	20240229	3220	8.23	20241209	5060	-31.13	20240229	3220	8.23	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
105	20241212	090357	55	30.00	KOSPI200			N	N	N	Y	40	N	3455	-10	5	-0.29	135008555	39038	3.60	3460	3470	3440	4500	2430	3465	3458.39	13.62	0	-24091	3515	3490	3440	3415	3365	3502	3427	5346	1035	1000	2560	5	1	534569512	18469	7.54	0.39	12	0.01	458.00	8817.00	5060	20240229	-31.72	3220	20241209	7.30	5060	-31.72	20240229	3220	7.30	20241209	5060	-31.72	20240229	3220	7.30	20241209	1.17	N	028670	1000	5345 억	72806942	N	N	4067	N	N
106	20241211	160355	55	30.00	KOSPI200			N	N	N	Y	40	N	3465	50	2	1.46	3712995550	1079981	65.47	3415	3465	3390	4435	2395	3415	3438.02	13.57	0	280186	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18523	7.57	0.39	12	0.20	458.00	8817.00	5150	20231204	-32.72	3220	20241209	7.61	5060	-31.52	20240229	3220	7.61	20241209	5060	-31.52	20240229	3220	7.61	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	4067	N	N
107	20241211	150307	55	30.00	KOSPI200			N	N	N	Y	40	N	3455	40	2	1.17	3318603870	966085	58.56	3415	3465	3390	4435	2395	3415	3435.11	13.57	0	231115	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18469	7.54	0.39	12	0.18	458.00	8817.00	5150	20231204	-32.91	3220	20241209	7.30	5060	-31.72	20240229	3220	7.30	20241209	5060	-31.72	20240229	3220	7.30	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
108	20241211	140357	55	30.00	KOSPI200			N	N	N	Y	40	N	3435	20	2	0.59	2513202110	732767	44.42	3415	3455	3390	4435	2395	3415	3429.74	13.57	0	125102	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18362	7.50	0.39	12	0.14	458.00	8817.00	5150	20231204	-33.30	3220	20241209	6.68	5060	-32.11	20240229	3220	6.68	20241209	5060	-32.11	20240229	3220	6.68	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
109	20241211	130358	55	30.00	KOSPI200			N	N	N	Y	40	N	3430	15	2	0.44	2121725100	618579	37.50	3415	3455	3390	4435	2395	3415	3430.00	13.57	0	103808	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18336	7.49	0.39	12	0.12	458.00	8817.00	5150	20231204	-33.40	3220	20241209	6.52	5060	-32.21	20240229	3220	6.52	20241209	5060	-32.21	20240229	3220	6.52	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
110	20241211	120359	55	30.00	KOSPI200			N	N	N	Y	40	N	3430	15	2	0.44	1672190320	487821	29.57	3415	3455	3390	4435	2395	3415	3427.88	13.57	0	65061	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18336	7.49	0.39	12	0.09	458.00	8817.00	5150	20231204	-33.40	3220	20241209	6.52	5060	-32.21	20240229	3220	6.52	20241209	5060	-32.21	20240229	3220	6.52	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
111	20241211	110357	55	30.00	KOSPI200			N	N	N	Y	40	N	3425	10	2	0.29	1228454435	358623	21.74	3415	3455	3390	4435	2395	3415	3425.48	13.57	0	42062	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18309	7.48	0.39	12	0.07	458.00	8817.00	5150	20231204	-33.50	3220	20241209	6.37	5060	-32.31	20240229	3220	6.37	20241209	5060	-32.31	20240229	3220	6.37	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
112	20241211	100357	55	30.00	KOSPI200			N	N	N	Y	40	N	3430	15	2	0.44	772411935	225353	13.66	3415	3455	3390	4435	2395	3415	3427.56	13.57	0	-11173	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18336	7.49	0.39	12	0.04	458.00	8817.00	5150	20231204	-33.40	3220	20241209	6.52	5060	-32.21	20240229	3220	6.52	20241209	5060	-32.21	20240229	3220	6.52	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
113	20241211	090359	55	30.00	KOSPI200			N	N	N	Y	40	N	3405	-10	5	-0.29	87657950	25737	1.56	3415	3415	3395	4435	2395	3415	3405.91	13.57	0	-14344	3541	3477	3356	3292	3171	3510	3325	5346	1020	1000	2520	5	1	534569512	18202	7.43	0.39	12	0.00	458.00	8817.00	5150	20231204	-33.88	3220	20241209	5.75	5060	-32.71	20240229	3220	5.75	20241209	5060	-32.71	20240229	3220	5.75	20241209	1.18	N	028670	1000	5345 억	72562761	N	N	1816	N	N
114	20241210	160356	55	30.00	KOSPI200			N	N	N	Y	40	N	3415	180	2	5.56	5514168830	1636693	92.18	3235	3420	3235	4205	2265	3235	3369.12	13.46	0	613768	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	18256	7.46	0.39	12	0.31	458.00	8817.00	5150	20231204	-33.69	3220	20241209	6.06	5060	-32.51	20240229	3220	6.06	20241209	5060	-32.51	20240229	3220	6.06	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	1816	N	N
115	20241210	150356	55	30.00	KOSPI200			N	N	N	Y	40	N	3395	160	2	4.95	5173827215	1536923	86.56	3235	3420	3235	4205	2265	3235	3366.39	13.46	0	551451	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	18149	7.41	0.39	12	0.29	458.00	8817.00	5150	20231204	-34.08	3220	20241209	5.43	5060	-32.91	20240229	3220	5.43	20241209	5060	-32.91	20240229	3220	5.43	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
116	20241210	140356	55	30.00	KOSPI200			N	N	N	Y	40	N	3405	170	2	5.26	4609068030	1371026	77.22	3235	3420	3235	4205	2265	3235	3361.81	13.46	0	502705	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	18202	7.43	0.39	12	0.26	458.00	8817.00	5150	20231204	-33.88	3220	20241209	5.75	5060	-32.71	20240229	3220	5.75	20241209	5060	-32.71	20240229	3220	5.75	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
117	20241210	130354	55	30.00	KOSPI200			N	N	N	Y	40	N	3400	165	2	5.10	4101672660	1222101	68.83	3235	3420	3235	4205	2265	3235	3356.29	13.46	0	460078	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	18175	7.42	0.39	12	0.23	458.00	8817.00	5150	20231204	-33.98	3220	20241209	5.59	5060	-32.81	20240229	3220	5.59	20241209	5060	-32.81	20240229	3220	5.59	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
118	20241210	120355	55	30.00	KOSPI200			N	N	N	Y	40	N	3395	160	2	4.95	3557555050	1062065	59.82	3235	3420	3235	4205	2265	3235	3349.71	13.46	0	421350	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	18149	7.41	0.39	12	0.20	458.00	8817.00	5150	20231204	-34.08	3220	20241209	5.43	5060	-32.91	20240229	3220	5.43	20241209	5060	-32.91	20240229	3220	5.43	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
119	20241210	110354	55	30.00	KOSPI200			N	N	N	Y	40	N	3380	145	2	4.48	2618825380	785895	44.26	3235	3385	3235	4205	2265	3235	3332.34	13.46	0	308996	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	18068	7.38	0.38	12	0.15	458.00	8817.00	5150	20231204	-34.37	3220	20241209	4.97	5060	-33.20	20240229	3220	4.97	20241209	5060	-33.20	20240229	3220	4.97	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
120	20241210	100355	55	30.00	KOSPI200			N	N	N	Y	40	N	3320	85	2	2.63	1250180990	378658	21.33	3235	3345	3235	4205	2265	3235	3301.69	13.46	0	138209	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	17748	7.25	0.38	12	0.07	458.00	8817.00	5150	20231204	-35.53	3220	20241209	3.11	5060	-34.39	20240229	3220	3.11	20241209	5060	-34.39	20240229	3220	3.11	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
121	20241210	090357	55	30.00	KOSPI200			N	N	N	Y	40	N	3300	65	2	2.01	297831430	91300	5.14	3235	3300	3235	4205	2265	3235	3262.26	13.46	0	43813	3345	3290	3255	3200	3165	3272	3182	5346	970	1000	2390	5	1	534569512	17641	7.21	0.37	12	0.02	458.00	8817.00	5150	20231204	-35.92	3220	20241209	2.48	5060	-34.78	20240229	3220	2.48	20241209	5060	-34.78	20240229	3220	2.48	20241209	1.20	N	028670	1000	5345 억	71959548	N	N	4603	N	N
122	20241209	160353	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3235	-130	5	-3.86	5702978700	1756907	90.12	3280	3310	3220	4370	2360	3365	3246.04	13.42	0	328091	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17293	7.06	0.37	12	0.33	458.00	8817.00	5150	20231204	-37.18	3220	20241209	0.47	5060	-36.07	20240229	3220	0.47	20241209	5060	-36.07	20240229	3220	0.47	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	4603	N	N
123	20241209	150356	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3235	-130	5	-3.86	5231518240	1611233	82.64	3280	3310	3220	4370	2360	3365	3246.90	13.42	0	300878	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17293	7.06	0.37	12	0.30	458.00	8817.00	5150	20231204	-37.18	3220	20241209	0.47	5060	-36.07	20240229	3220	0.47	20241209	5060	-36.07	20240229	3220	0.47	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
124	20241209	140355	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3230	-135	5	-4.01	4447791610	1369057	70.22	3280	3310	3220	4370	2360	3365	3248.80	13.42	0	179804	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17267	7.05	0.37	12	0.26	458.00	8817.00	5150	20231204	-37.28	3220	20241209	0.31	5060	-36.17	20240229	3220	0.31	20241209	5060	-36.17	20240229	3220	0.31	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
125	20241209	130356	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3240	-125	5	-3.71	3869786965	1189893	61.03	3280	3310	3225	4370	2360	3365	3252.21	13.42	0	150363	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17320	7.07	0.37	12	0.22	458.00	8817.00	5150	20231204	-37.09	3225	20241209	0.47	5060	-35.97	20240229	3225	0.47	20241209	5060	-35.97	20240229	3225	0.47	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
126	20241209	120354	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3245	-120	5	-3.57	3132135050	962151	49.35	3280	3310	3225	4370	2360	3365	3255.35	13.42	0	120226	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17347	7.09	0.37	12	0.18	458.00	8817.00	5150	20231204	-36.99	3225	20241209	0.62	5060	-35.87	20240229	3225	0.62	20241209	5060	-35.87	20240229	3225	0.62	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
127	20241209	110355	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3255	-110	5	-3.27	2436133920	747955	38.36	3280	3310	3225	4370	2360	3365	3257.06	13.42	0	67539	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17400	7.11	0.37	12	0.14	458.00	8817.00	5150	20231204	-36.80	3225	20241209	0.93	5060	-35.67	20240229	3225	0.93	20241209	5060	-35.67	20240229	3225	0.93	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
128	20241209	100354	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3265	-100	5	-2.97	1890927450	580709	29.79	3280	3310	3225	4370	2360	3365	3256.24	13.42	0	32729	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17454	7.13	0.37	12	0.11	458.00	8817.00	5150	20231204	-36.60	3225	20241209	1.24	5060	-35.47	20240229	3225	1.24	20241209	5060	-35.47	20240229	3225	1.24	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
129	20241209	090353	55	30.00	KOSPI200	신저가		N	N	N	Y	40	N	3285	-80	5	-2.38	382528745	116827	5.99	3280	3310	3255	4370	2360	3365	3274.32	13.42	0	1913	3428	3396	3338	3306	3248	3412	3322	5346	1005	1000	2490	5	1	534569512	17561	7.17	0.37	12	0.02	458.00	8817.00	5150	20231204	-36.21	3255	20241209	0.92	5060	-35.08	20240229	3255	0.92	20241209	5060	-35.08	20240229	3255	0.92	20241209	1.20	N	028670	1000	5345 억	71755618	N	N	3224	N	N
130	20241206	160351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3365	15	2	0.45	6451739325	1937313	107.68	3320	3370	3280	4355	2345	3350	3330.24	13.35	0	339341	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17988	7.35	0.38	12	0.36	458.00	8817.00	5150	20231204	-34.66	3270	20240909	2.91	5060	-33.50	20240229	3270	2.91	20240909	5060	-33.50	20240229	3270	2.91	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	3224	N	N
131	20241206	150353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	10	2	0.30	5859129455	1761069	97.88	3320	3370	3280	4355	2345	3350	3327.03	13.35	0	279982	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17962	7.34	0.38	12	0.33	458.00	8817.00	5150	20231204	-34.76	3270	20240909	2.75	5060	-33.60	20240229	3270	2.75	20240909	5060	-33.60	20240229	3270	2.75	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
132	20241206	140351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3330	-20	5	-0.60	5161267940	1552606	86.30	3320	3365	3280	4355	2345	3350	3324.26	13.35	0	237782	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17801	7.27	0.38	12	0.29	458.00	8817.00	5150	20231204	-35.34	3270	20240909	1.83	5060	-34.19	20240229	3270	1.83	20240909	5060	-34.19	20240229	3270	1.83	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
133	20241206	130353	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3330	-20	5	-0.60	4648382030	1398658	77.74	3320	3365	3280	4355	2345	3350	3323.46	13.35	0	202343	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17801	7.27	0.38	12	0.26	458.00	8817.00	5150	20231204	-35.34	3270	20240909	1.83	5060	-34.19	20240229	3270	1.83	20240909	5060	-34.19	20240229	3270	1.83	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
134	20241206	120350	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3335	-15	5	-0.45	3942748545	1187102	65.98	3320	3365	3280	4355	2345	3350	3321.32	13.35	0	194940	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17828	7.28	0.38	12	0.22	458.00	8817.00	5150	20231204	-35.24	3270	20240909	1.99	5060	-34.09	20240229	3270	1.99	20240909	5060	-34.09	20240229	3270	1.99	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
135	20241206	110352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3290	-60	5	-1.79	3112949265	937436	52.10	3320	3365	3280	4355	2345	3350	3320.71	13.35	0	83057	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17587	7.18	0.37	12	0.18	458.00	8817.00	5150	20231204	-36.12	3270	20240909	0.61	5060	-34.98	20240229	3270	0.61	20240909	5060	-34.98	20240229	3270	0.61	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
136	20241206	100349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3330	-20	5	-0.60	1229934985	369084	20.51	3320	3365	3320	4355	2345	3350	3332.40	13.35	0	55312	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17801	7.27	0.38	12	0.07	458.00	8817.00	5150	20231204	-35.34	3270	20240909	1.83	5060	-34.19	20240229	3270	1.83	20240909	5060	-34.19	20240229	3270	1.83	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
137	20241206	090351	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3345	-5	5	-0.15	249149640	74779	4.16	3320	3365	3320	4355	2345	3350	3331.81	13.35	0	17612	3446	3397	3371	3322	3296	3385	3310	5346	1005	1000	2470	5	1	534569512	17881	7.30	0.38	12	0.01	458.00	8817.00	5150	20231204	-35.05	3270	20240909	2.29	5060	-33.89	20240229	3270	2.29	20240909	5060	-33.89	20240229	3270	2.29	20240909	1.18	N	028670	1000	5345 억	71363686	N	N	2028	N	N
138	20241205	160346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3350	-80	5	-2.33	6021714955	1788331	147.74	3420	3420	3345	4455	2405	3430	3367.30	13.39	0	-238155	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	17908	7.31	0.38	12	0.33	458.00	8817.00	5150	20231204	-34.95	3270	20240909	2.45	5060	-33.79	20240229	3270	2.45	20240909	5060	-33.79	20240229	3270	2.45	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	2028	N	N
139	20241205	150349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3355	-75	5	-2.19	5535650750	1643310	135.76	3420	3420	3345	4455	2405	3430	3368.58	13.39	0	-225934	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	17935	7.33	0.38	12	0.31	458.00	8817.00	5150	20231204	-34.85	3270	20240909	2.60	5060	-33.70	20240229	3270	2.60	20240909	5060	-33.70	20240229	3270	2.60	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
140	20241205	140347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	-70	5	-2.04	4779386460	1417931	117.14	3420	3420	3345	4455	2405	3430	3370.65	13.39	0	-233002	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	17962	7.34	0.38	12	0.27	458.00	8817.00	5150	20231204	-34.76	3270	20240909	2.75	5060	-33.60	20240229	3270	2.75	20240909	5060	-33.60	20240229	3270	2.75	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
141	20241205	130347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	-70	5	-2.04	4305411390	1276895	105.49	3420	3420	3345	4455	2405	3430	3371.75	13.39	0	-255556	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	17962	7.34	0.38	12	0.24	458.00	8817.00	5150	20231204	-34.76	3270	20240909	2.75	5060	-33.60	20240229	3270	2.75	20240909	5060	-33.60	20240229	3270	2.75	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
142	20241205	120348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3360	-70	5	-2.04	3029603725	896708	74.08	3420	3420	3360	4455	2405	3430	3378.55	13.39	0	-255720	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	17962	7.34	0.38	12	0.17	458.00	8817.00	5150	20231204	-34.76	3270	20240909	2.75	5060	-33.60	20240229	3270	2.75	20240909	5060	-33.60	20240229	3270	2.75	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
143	20241205	110346	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3375	-55	5	-1.60	2407470165	711956	58.82	3420	3420	3370	4455	2405	3430	3381.45	13.39	0	-202859	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	18042	7.37	0.38	12	0.13	458.00	8817.00	5150	20231204	-34.47	3270	20240909	3.21	5060	-33.30	20240229	3270	3.21	20240909	5060	-33.30	20240229	3270	3.21	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
144	20241205	100345	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	-45	5	-1.31	1498528125	442956	36.59	3420	3420	3370	4455	2405	3430	3382.95	13.39	0	-160568	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	18095	7.39	0.38	12	0.08	458.00	8817.00	5150	20231204	-34.27	3270	20240909	3.52	5060	-33.10	20240229	3270	3.52	20240909	5060	-33.10	20240229	3270	3.52	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
145	20241205	090347	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3385	-45	5	-1.31	326762920	96339	7.96	3420	3420	3375	4455	2405	3430	3391.56	13.39	0	-52768	3476	3452	3411	3387	3346	3465	3400	5346	1025	1000	2530	5	1	534569512	18095	7.39	0.38	12	0.02	458.00	8817.00	5150	20231204	-34.27	3270	20240909	3.52	5060	-33.10	20240229	3270	3.52	20240909	5060	-33.10	20240229	3270	3.52	20240909	1.19	N	028670	1000	5345 억	71604326	N	N	6454	N	N
146	20241204	160341	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3430	-35	5	-1.01	4113558940	1207639	96.36	3410	3435	3370	4500	2430	3465	3406.23	13.41	0	-40082	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18336	7.49	0.39	12	0.23	458.00	8817.00	5150	20231204	-33.40	3270	20240909	4.89	5060	-32.21	20240229	3270	4.89	20240909	5150	-33.40	20231204	3270	4.89	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	6454	N	N
147	20241204	150343	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3430	-35	5	-1.01	3854280475	1132040	90.33	3410	3435	3370	4500	2430	3465	3404.69	13.41	0	-49148	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18336	7.49	0.39	12	0.21	458.00	8817.00	5150	20231204	-33.40	3270	20240909	4.89	5060	-32.21	20240229	3270	4.89	20240909	5150	-33.40	20231204	3270	4.89	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
148	20241204	140341	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3410	-55	5	-1.59	3363467395	988198	78.85	3410	3435	3370	4500	2430	3465	3403.60	13.41	0	-102791	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18229	7.45	0.39	12	0.18	458.00	8817.00	5150	20231204	-33.79	3270	20240909	4.28	5060	-32.61	20240229	3270	4.28	20240909	5150	-33.79	20231204	3270	4.28	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
149	20241204	130341	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3430	-35	5	-1.01	3184550615	935777	74.67	3410	3435	3370	4500	2430	3465	3403.07	13.41	0	-101139	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18336	7.49	0.39	12	0.18	458.00	8817.00	5150	20231204	-33.40	3270	20240909	4.89	5060	-32.21	20240229	3270	4.89	20240909	5150	-33.40	20231204	3270	4.89	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
150	20241204	120339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3410	-55	5	-1.59	2946375155	866054	69.10	3410	3435	3370	4500	2430	3465	3402.03	13.41	0	-115756	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18229	7.45	0.39	12	0.16	458.00	8817.00	5150	20231204	-33.79	3270	20240909	4.28	5060	-32.61	20240229	3270	4.28	20240909	5150	-33.79	20231204	3270	4.28	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
151	20241204	110334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3410	-55	5	-1.59	2667816745	784191	62.57	3410	3435	3370	4500	2430	3465	3401.95	13.41	0	-126836	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18229	7.45	0.39	12	0.15	458.00	8817.00	5150	20231204	-33.79	3270	20240909	4.28	5060	-32.61	20240229	3270	4.28	20240909	5150	-33.79	20231204	3270	4.28	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
152	20241204	100334	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3420	-45	5	-1.30	2259355075	664268	53.00	3410	3435	3370	4500	2430	3465	3401.22	13.41	0	-102060	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18282	7.47	0.39	12	0.12	458.00	8817.00	5150	20231204	-33.59	3270	20240909	4.59	5060	-32.41	20240229	3270	4.59	20240909	5150	-33.59	20231204	3270	4.59	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
153	20241204	090340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3395	-70	5	-2.02	1035877415	305163	24.35	3410	3435	3370	4500	2430	3465	3394.38	13.41	0	-101129	3511	3487	3456	3432	3401	3500	3445	5346	1035	1000	2560	5	1	534569512	18149	7.41	0.39	12	0.06	458.00	8817.00	5150	20231204	-34.08	3270	20240909	3.82	5060	-32.91	20240229	3270	3.82	20240909	5150	-34.08	20231204	3270	3.82	20240909	1.20	N	028670	1000	5345 억	71691414	N	N	19759	N	N
154	20241203	160400	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3465	40	2	1.17	4308613865	1245093	118.37	3430	3480	3425	4450	2400	3425	3460.47	13.36	0	282734	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18523	7.57	0.39	12	0.23	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	19750	N	N
155	20241203	150406	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3465	40	2	1.17	3758890700	1086432	103.28	3430	3480	3425	4450	2400	3425	3459.86	13.36	0	252818	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18523	7.57	0.39	12	0.20	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
156	20241203	140358	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3465	40	2	1.17	2777924460	803327	76.37	3430	3480	3425	4450	2400	3425	3458.04	13.36	0	126985	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18523	7.57	0.39	12	0.15	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
157	20241203	130356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3475	50	2	1.46	2109608795	610829	58.07	3430	3480	3425	4450	2400	3425	3453.70	13.36	0	41737	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18576	7.59	0.39	12	0.11	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
158	20241203	120411	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3455	30	2	0.88	1609711265	466693	44.37	3430	3475	3425	4450	2400	3425	3449.20	13.36	0	7355	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18469	7.54	0.39	12	0.09	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
159	20241203	110356	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3455	30	2	0.88	1335173240	387439	36.83	3430	3470	3425	4450	2400	3425	3446.17	13.36	0	11213	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18469	7.54	0.39	12	0.07	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
160	20241203	100348	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3445	20	2	0.58	934275890	271478	25.81	3430	3465	3425	4450	2400	3425	3441.46	13.36	0	11652	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18416	7.52	0.39	12	0.05	458.00	8817.00	5150	20231204	-33.11	3270	20240909	5.35	5060	-31.92	20240229	3270	5.35	20240909	5150	-33.11	20231204	3270	5.35	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
161	20241203	090349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3450	25	2	0.73	222433285	64780	6.16	3430	3465	3425	4450	2400	3425	3433.71	13.36	0	20421	3528	3476	3448	3396	3368	3462	3382	5346	1025	1000	2530	5	1	534569512	18443	7.53	0.39	12	0.01	458.00	8817.00	5150	20231204	-33.01	3270	20240909	5.50	5060	-31.82	20240229	3270	5.50	20240909	5150	-33.01	20231204	3270	5.50	20240909	1.20	N	028670	1000	5345 억	71434076	N	N	913	N	N
162	20241202	160338	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3425	-30	5	-0.87	3550961910	1030834	79.52	3485	3500	3420	4490	2420	3455	3444.81	13.39	0	-112885	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18309	7.48	0.39	12	0.19	458.00	8817.00	5150	20231204	-33.50	3270	20240909	4.74	5060	-32.31	20240229	3270	4.74	20240909	5150	-33.50	20231204	3270	4.74	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	913	N	N
163	20241202	150401	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3440	-15	5	-0.43	3104075525	900515	69.47	3485	3500	3420	4490	2420	3455	3447.00	13.39	0	-100071	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18389	7.51	0.39	12	0.17	458.00	8817.00	5150	20231204	-33.20	3270	20240909	5.20	5060	-32.02	20240229	3270	5.20	20240909	5150	-33.20	20231204	3270	5.20	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N
164	20241202	140349	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3450	-5	5	-0.14	2763282975	801457	61.83	3485	3500	3420	4490	2420	3455	3447.82	13.39	0	-95249	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18443	7.53	0.39	12	0.15	458.00	8817.00	5150	20231204	-33.01	3270	20240909	5.50	5060	-31.82	20240229	3270	5.50	20240909	5150	-33.01	20231204	3270	5.50	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N
165	20241202	130352	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3435	-20	5	-0.58	2475977815	718101	55.40	3485	3500	3420	4490	2420	3455	3447.95	13.39	0	-77868	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18362	7.50	0.39	12	0.13	458.00	8817.00	5150	20231204	-33.30	3270	20240909	5.05	5060	-32.11	20240229	3270	5.05	20240909	5150	-33.30	20231204	3270	5.05	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N
166	20241202	120404	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3440	-15	5	-0.43	2047481290	593450	45.78	3485	3500	3420	4490	2420	3455	3450.13	13.39	0	-73248	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18389	7.51	0.39	12	0.11	458.00	8817.00	5150	20231204	-33.20	3270	20240909	5.20	5060	-32.02	20240229	3270	5.20	20240909	5150	-33.20	20231204	3270	5.20	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N
167	20241202	110342	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3445	-10	5	-0.29	1507544935	436320	33.66	3485	3500	3420	4490	2420	3455	3455.14	13.39	0	-48256	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18416	7.52	0.39	12	0.08	458.00	8817.00	5150	20231204	-33.11	3270	20240909	5.35	5060	-31.92	20240229	3270	5.35	20240909	5150	-33.11	20231204	3270	5.35	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N
168	20241202	100339	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3435	-20	5	-0.58	1015284945	293157	22.62	3485	3500	3420	4490	2420	3455	3463.28	13.39	0	-24758	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18362	7.50	0.39	12	0.05	458.00	8817.00	5150	20231204	-33.30	3270	20240909	5.05	5060	-32.11	20240229	3270	5.05	20240909	5150	-33.30	20231204	3270	5.05	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N
169	20241202	090340	55	30.00	KOSPI200		운수.창고	N	N	N	Y	40	N	3480	25	2	0.72	97565535	28006	2.16	3485	3490	3465	4490	2420	3455	3483.82	13.39	0	13785	3598	3526	3478	3406	3358	3502	3382	5346	1035	1000	2550	5	1	534569512	18603	7.60	0.39	12	0.01	458.00	8817.00	5150	20231204	-32.43	3270	20240909	6.42	5060	-31.23	20240229	3270	6.42	20240909	5150	-32.43	20231204	3270	6.42	20240909	1.20	N	028670	1000	5345 억	71560387	N	N	1560	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History