KissMeData/014130/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160317	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
3	20241231	150319	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
4	20241231	140318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
5	20241231	130318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
6	20241231	120317	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
7	20241231	110317	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
8	20241231	100317	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
9	20241231	090319	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25572560	7738	97.78	3300	3350	3295	4305	2325	3315	3304.79	1.69	1519	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	203226	N	N	0	N	N
10	20241230	160316	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25562535	7735	97.74	3300	3350	3295	4305	2325	3315	3304.79	1.68	0	761	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
11	20241230	150318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	25090625	7593	95.94	3300	3350	3295	4305	2325	3315	3304.44	1.68	0	787	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
12	20241230	140318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3325	10	2	0.30	24582700	7440	94.01	3300	3350	3295	4305	2325	3315	3304.13	1.68	0	682	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	6640	-49.92	20240102	3070	8.31	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
13	20241230	130318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3300	-15	5	-0.45	15934965	4823	60.94	3300	3350	3295	4305	2325	3315	3303.95	1.68	0	428	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	396	-2.43	0.48	12	0.04	-1358.00	6809.00	9740	20231221	-66.12	3070	20241209	7.49	6640	-50.30	20240102	3070	7.49	20241209	6640	-50.30	20240102	3070	7.49	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
14	20241230	120317	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3335	20	2	0.60	1653450	499	6.31	3300	3350	3300	4305	2325	3315	3313.53	1.68	0	335	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	400	-2.46	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	6640	-49.77	20240102	3070	8.63	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
15	20241230	110318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3345	30	2	0.90	1636745	494	6.24	3300	3350	3300	4305	2325	3315	3313.25	1.68	0	338	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	401	-2.46	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.66	3070	20241209	8.96	6640	-49.62	20240102	3070	8.96	20241209	6640	-49.62	20240102	3070	8.96	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
16	20241230	100318	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3315	0	3	0.00	614940	186	2.35	3300	3315	3300	4305	2325	3315	3306.13	1.68	0	108	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	398	-2.44	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.97	3070	20241209	7.98	6640	-50.08	20240102	3070	7.98	20241209	6640	-50.08	20240102	3070	7.98	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
17	20241230	090319	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3315	0	3	0.00	0	0	0.00	0	0	0	4305	2325	3315	0.00	1.68	0	0	3361	3337	3311	3287	3261	3340	3290	60	990	500	2050	5	1	12000000	398	-2.44	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.97	3070	20241209	7.98	6640	-50.08	20240102	3070	7.98	20241209	6640	-50.08	20240102	3070	7.98	20241209	1.20	N	014130	500	60 억	201707	N	N	0	N	N
18	20241227	160316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3315	-35	5	-1.04	25469225	7713	56.46	3315	3335	3285	4355	2345	3350	3301.79	1.68	0	-337	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	398	-2.44	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.97	3070	20241209	7.98	6640	-50.08	20240102	3070	7.98	20241209	6750	-50.89	20231228	3070	7.98	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
19	20241227	150316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	-30	5	-0.90	24551010	7436	54.43	3315	3335	3285	4355	2345	3350	3301.64	1.68	0	-330	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	398	-2.44	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.91	3070	20241209	8.14	6640	-50.00	20240102	3070	8.14	20241209	6750	-50.81	20231228	3070	8.14	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
20	20241227	140318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3310	-40	5	-1.19	22096215	6694	49.00	3315	3335	3285	4355	2345	3350	3300.90	1.68	0	-441	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	397	-2.44	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-66.02	3070	20241209	7.82	6640	-50.15	20240102	3070	7.82	20241209	6750	-50.96	20231228	3070	7.82	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
21	20241227	130318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	-30	5	-0.90	22086300	6691	48.98	3315	3335	3285	4355	2345	3350	3300.90	1.68	0	-440	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	398	-2.44	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.91	3070	20241209	8.14	6640	-50.00	20240102	3070	8.14	20241209	6750	-50.81	20231228	3070	8.14	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
22	20241227	120316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3305	-45	5	-1.34	11942730	3613	26.45	3315	3335	3290	4355	2345	3350	3305.49	1.68	0	-127	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	397	-2.43	0.49	12	0.03	-1358.00	6809.00	9740	20231221	-66.07	3070	20241209	7.65	6640	-50.23	20240102	3070	7.65	20241209	6750	-51.04	20231228	3070	7.65	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
23	20241227	110316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3315	-35	5	-1.04	3032810	913	6.68	3315	3335	3315	4355	2345	3350	3321.81	1.68	0	-31	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	398	-2.44	0.49	12	0.01	-1358.00	6809.00	9740	20231221	-65.97	3070	20241209	7.98	6640	-50.08	20240102	3070	7.98	20241209	6750	-50.89	20231228	3070	7.98	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
24	20241227	100316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3330	-20	5	-0.60	235620	71	0.52	3315	3335	3315	4355	2345	3350	3318.59	1.68	0	-8	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	400	-2.45	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.81	3070	20241209	8.47	6640	-49.85	20240102	3070	8.47	20241209	6750	-50.67	20231228	3070	8.47	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
25	20241227	090319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3335	-15	5	-0.45	145880	44	0.32	3315	3335	3315	4355	2345	3350	3315.45	1.68	0	-6	3400	3375	3350	3325	3300	3387	3337	60	1005	500	2070	5	1	12000000	400	-2.46	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	6750	-50.59	20231228	3070	8.63	20241209	1.20	N	014130	500	60 억	202057	N	N	0	N	N
26	20241226	160316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3350	-20	5	-0.59	45749620	13653	54.32	3340	3375	3325	4380	2360	3370	3350.88	1.72	0	-1425	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	402	-2.47	0.49	12	0.11	-1358.00	6809.00	9740	20231221	-65.61	3070	20241209	9.12	6640	-49.55	20240102	3070	9.12	20241209	7400	-54.73	20231226	3070	9.12	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
27	20241226	150314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3340	-30	5	-0.89	42624325	12715	50.59	3340	3375	3325	4380	2360	3370	3352.29	1.72	0	-703	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	401	-2.46	0.49	12	0.11	-1358.00	6809.00	9740	20231221	-65.71	3070	20241209	8.79	6640	-49.70	20240102	3070	8.79	20241209	7400	-54.86	20231226	3070	8.79	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
28	20241226	140314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3330	-40	5	-1.19	39775725	11861	47.19	3340	3375	3325	4380	2360	3370	3353.49	1.72	0	-681	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	400	-2.45	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.81	3070	20241209	8.47	6640	-49.85	20240102	3070	8.47	20241209	7400	-55.00	20231226	3070	8.47	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
29	20241226	130316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	0	3	0.00	20845325	6205	24.69	3340	3375	3340	4380	2360	3370	3359.44	1.72	0	-29	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	404	-2.48	0.49	12	0.05	-1358.00	6809.00	9740	20231221	-65.40	3070	20241209	9.77	6640	-49.25	20240102	3070	9.77	20241209	7400	-54.46	20231226	3070	9.77	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
30	20241226	120314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	0	3	0.00	18610580	5540	22.04	3340	3375	3340	4380	2360	3370	3359.31	1.72	0	34	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	404	-2.48	0.49	12	0.05	-1358.00	6809.00	9740	20231221	-65.40	3070	20241209	9.77	6640	-49.25	20240102	3070	9.77	20241209	7400	-54.46	20231226	3070	9.77	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
31	20241226	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	0	3	0.00	11755230	3500	13.93	3340	3375	3340	4380	2360	3370	3358.64	1.72	0	-45	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	404	-2.48	0.49	12	0.03	-1358.00	6809.00	9740	20231221	-65.40	3070	20241209	9.77	6640	-49.25	20240102	3070	9.77	20241209	7400	-54.46	20231226	3070	9.77	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
32	20241226	100315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3350	-20	5	-0.59	8141370	2424	9.64	3340	3370	3340	4380	2360	3370	3358.65	1.72	0	86	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	402	-2.47	0.49	12	0.02	-1358.00	6809.00	9740	20231221	-65.61	3070	20241209	9.12	6640	-49.55	20240102	3070	9.12	20241209	7400	-54.73	20231226	3070	9.12	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
33	20241226	090316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3340	-30	5	-0.89	20040	6	0.02	3340	3340	3340	4380	2360	3370	3340.00	1.72	0	0	3426	3397	3351	3322	3276	3375	3300	60	1010	500	2080	5	1	12000000	401	-2.46	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.71	3070	20241209	8.79	6640	-49.70	20240102	3070	8.79	20241209	7400	-54.86	20231226	3070	8.79	20241209	1.28	N	014130	500	60 억	206624	N	N	0	N	N
34	20241224	160315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	10	2	0.30	83552785	25123	39.55	3380	3380	3305	4365	2355	3360	3325.75	1.71	0	2005	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	404	-2.48	0.49	12	0.21	-1358.00	6809.00	9740	20231221	-65.40	3070	20241209	9.77	6640	-49.25	20240102	3070	9.77	20241209	7400	-54.46	20231226	3070	9.77	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
35	20241224	150314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3345	-15	5	-0.45	81073945	24387	38.39	3380	3380	3305	4365	2355	3360	3324.47	1.71	0	2110	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	401	-2.46	0.49	12	0.20	-1358.00	6809.00	9740	20231221	-65.66	3070	20241209	8.96	6640	-49.62	20240102	3070	8.96	20241209	7400	-54.80	20231226	3070	8.96	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
36	20241224	140313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3335	-25	5	-0.74	44063430	13250	20.86	3380	3380	3305	4365	2355	3360	3325.54	1.71	0	1988	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	400	-2.46	0.49	12	0.11	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	7400	-54.93	20231226	3070	8.63	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
37	20241224	130314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3335	-25	5	-0.74	43706595	13143	20.69	3380	3380	3305	4365	2355	3360	3325.47	1.71	0	1886	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	400	-2.46	0.49	12	0.11	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	7400	-54.93	20231226	3070	8.63	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
38	20241224	120314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3335	-25	5	-0.74	41992405	12629	19.88	3380	3380	3305	4365	2355	3360	3325.08	1.71	0	1887	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	400	-2.46	0.49	12	0.11	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	7400	-54.93	20231226	3070	8.63	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
39	20241224	110314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	-40	5	-1.19	36002465	10829	17.05	3380	3380	3305	4365	2355	3360	3324.63	1.71	0	1873	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	398	-2.44	0.49	12	0.09	-1358.00	6809.00	9740	20231221	-65.91	3070	20241209	8.14	6640	-50.00	20240102	3070	8.14	20241209	7400	-55.14	20231226	3070	8.14	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
40	20241224	100314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	-40	5	-1.19	8360470	2500	3.94	3380	3380	3320	4365	2355	3360	3344.19	1.71	0	404	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	398	-2.44	0.49	12	0.02	-1358.00	6809.00	9740	20231221	-65.91	3070	20241209	8.14	6640	-50.00	20240102	3070	8.14	20241209	7400	-55.14	20231226	3070	8.14	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
41	20241224	090316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3375	15	2	0.45	503425	149	0.23	3380	3380	3375	4365	2355	3360	3378.69	1.71	0	-61	3413	3386	3333	3306	3253	3400	3320	60	1005	500	2080	5	1	12000000	405	-2.49	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-65.35	3070	20241209	9.93	6640	-49.17	20240102	3070	9.93	20241209	7400	-54.39	20231226	3070	9.93	20241209	1.26	N	014130	500	60 억	205513	N	N	12	N	N
42	20241223	160312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3360	25	2	0.75	209863960	63511	150.28	3335	3360	3280	4335	2335	3335	3304.37	1.61	0	6678	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	403	-2.47	0.49	12	0.53	-1358.00	6809.00	9740	20231221	-65.50	3070	20241209	9.45	6640	-49.40	20240102	3070	9.45	20241209	7400	-54.59	20231226	3070	9.45	20241209	1.26	N	014130	500	60 억	193708	N	N	12	N	N
43	20241223	150314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3325	-10	5	-0.30	187955495	56958	134.77	3335	3355	3280	4335	2335	3335	3299.90	1.61	0	6183	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	399	-2.45	0.49	12	0.47	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	7400	-55.07	20231226	3070	8.31	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
44	20241223	140312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	-15	5	-0.45	184314745	55862	132.18	3335	3355	3280	4335	2335	3335	3299.47	1.61	0	5899	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	398	-2.44	0.49	12	0.47	-1358.00	6809.00	9740	20231221	-65.91	3070	20241209	8.14	6640	-50.00	20240102	3070	8.14	20241209	7400	-55.14	20231226	3070	8.14	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
45	20241223	130313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3315	-20	5	-0.60	181068180	54883	129.86	3335	3355	3280	4335	2335	3335	3299.17	1.61	0	5591	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	398	-2.44	0.49	12	0.46	-1358.00	6809.00	9740	20231221	-65.97	3070	20241209	7.98	6640	-50.08	20240102	3070	7.98	20241209	7400	-55.20	20231226	3070	7.98	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
46	20241223	120313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3305	-30	5	-0.90	177795275	53895	127.53	3335	3355	3280	4335	2335	3335	3298.92	1.61	0	5465	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	397	-2.43	0.49	12	0.45	-1358.00	6809.00	9740	20231221	-66.07	3070	20241209	7.65	6640	-50.23	20240102	3070	7.65	20241209	7400	-55.34	20231226	3070	7.65	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
47	20241223	110312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3305	-30	5	-0.90	142755595	43250	102.34	3335	3355	3280	4335	2335	3335	3300.71	1.61	0	4372	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	397	-2.43	0.49	12	0.36	-1358.00	6809.00	9740	20231221	-66.07	3070	20241209	7.65	6640	-50.23	20240102	3070	7.65	20241209	7400	-55.34	20231226	3070	7.65	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
48	20241223	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3295	-40	5	-1.20	74626535	22521	53.29	3335	3355	3295	4335	2335	3335	3313.64	1.61	0	2234	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	395	-2.43	0.48	12	0.19	-1358.00	6809.00	9740	20231221	-66.17	3070	20241209	7.33	6640	-50.38	20240102	3070	7.33	20241209	7400	-55.47	20231226	3070	7.33	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
49	20241223	090313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3335	0	3	0.00	1840920	552	1.31	3335	3335	3335	4335	2335	3335	3335.00	1.61	0	32	3491	3412	3341	3262	3191	3377	3227	60	1000	500	2060	5	1	12000000	400	-2.46	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	7400	-54.93	20231226	3070	8.63	20241209	1.26	N	014130	500	60 억	193708	N	N	1	N	N
50	20241220	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3335	-85	5	-2.49	140806755	42208	182.04	3390	3420	3270	4445	2395	3420	3336.02	1.63	0	-1871	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	400	-2.46	0.49	12	0.35	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	9740	-65.76	20231221	3070	8.63	20241209	1.26	N	014130	500	60 억	195603	N	N	1	N	N
51	20241220	150311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3305	-115	5	-3.36	127732290	38243	164.94	3390	3420	3270	4445	2395	3420	3340.02	1.63	0	-1233	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	397	-2.43	0.49	12	0.32	-1358.00	6809.00	9740	20231221	-66.07	3070	20241209	7.65	6640	-50.23	20240102	3070	7.65	20241209	9740	-66.07	20231221	3070	7.65	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
52	20241220	140312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3290	-130	5	-3.80	114977420	34382	148.29	3390	3420	3270	4445	2395	3420	3344.12	1.63	0	-1029	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	395	-2.42	0.48	12	0.29	-1358.00	6809.00	9740	20231221	-66.22	3070	20241209	7.17	6640	-50.45	20240102	3070	7.17	20241209	9740	-66.22	20231221	3070	7.17	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
53	20241220	130311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3350	-70	5	-2.05	61499200	18223	78.59	3390	3420	3350	4445	2395	3420	3374.81	1.63	0	-2129	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	402	-2.47	0.49	12	0.15	-1358.00	6809.00	9740	20231221	-65.61	3070	20241209	9.12	6640	-49.55	20240102	3070	9.12	20241209	9740	-65.61	20231221	3070	9.12	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
54	20241220	120310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3380	-40	5	-1.17	42471395	12563	54.18	3390	3420	3370	4445	2395	3420	3380.67	1.63	0	-1332	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	406	-2.49	0.50	12	0.10	-1358.00	6809.00	9740	20231221	-65.30	3070	20241209	10.10	6640	-49.10	20240102	3070	10.10	20241209	9740	-65.30	20231221	3070	10.10	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
55	20241220	110310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3380	-40	5	-1.17	31306140	9256	39.92	3390	3420	3370	4445	2395	3420	3382.25	1.63	0	-1582	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	406	-2.49	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-65.30	3070	20241209	10.10	6640	-49.10	20240102	3070	10.10	20241209	9740	-65.30	20231221	3070	10.10	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
56	20241220	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3375	-45	5	-1.32	30308655	8961	38.65	3390	3420	3370	4445	2395	3420	3382.28	1.63	0	-1700	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	405	-2.49	0.50	12	0.07	-1358.00	6809.00	9740	20231221	-65.35	3070	20241209	9.93	6640	-49.17	20240102	3070	9.93	20241209	9740	-65.35	20231221	3070	9.93	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
57	20241220	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	0	3	0.00	956010	282	1.22	3390	3420	3390	4445	2395	3420	3390.11	1.63	0	-41	3473	3446	3423	3396	3373	3435	3385	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.26	N	014130	500	60 억	195603	N	N	0	N	N
58	20241219	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	-10	5	-0.29	79135120	23136	33.31	3430	3450	3400	4455	2405	3430	3420.41	1.65	0	-1810	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.19	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
59	20241219	150309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	-10	5	-0.29	40304710	11769	16.94	3430	3450	3400	4455	2405	3430	3424.63	1.65	0	-1868	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.10	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
60	20241219	140310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	-10	5	-0.29	34168980	9974	14.36	3430	3450	3400	4455	2405	3430	3425.78	1.65	0	-1761	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
61	20241219	130309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	-10	5	-0.29	30802965	8989	12.94	3430	3450	3400	4455	2405	3430	3426.72	1.65	0	-1501	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.07	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
62	20241219	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	-10	5	-0.29	27329760	7973	11.48	3430	3450	3400	4455	2405	3430	3427.77	1.65	0	-1548	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.07	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
63	20241219	110310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	-10	5	-0.29	26731550	7798	11.23	3430	3450	3400	4455	2405	3430	3427.99	1.65	0	-1557	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.06	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
64	20241219	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3430	0	3	0.00	21842725	6372	9.17	3430	3450	3400	4455	2405	3430	3427.91	1.65	0	-1470	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	412	-2.53	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-64.78	3070	20241209	11.73	6640	-48.34	20240102	3070	11.73	20241209	9740	-64.78	20231221	3070	11.73	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
65	20241219	090310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3445	15	2	0.44	8009275	2335	3.36	3430	3450	3405	4455	2405	3430	3430.10	1.65	0	-551	3683	3556	3408	3281	3133	3482	3207	60	1025	500	2120	5	1	12000000	413	-2.54	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.63	3070	20241209	12.21	6640	-48.12	20240102	3070	12.21	20241209	9740	-64.63	20231221	3070	12.21	20241209	1.15	N	014130	500	60 억	197413	N	N	9	N	N
66	20241218	160309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3430	10	2	0.29	238818960	69311	25.03	3490	3535	3260	4445	2395	3420	3445.61	1.61	0	3950	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	412	-2.53	0.50	12	0.58	-1358.00	6809.00	9740	20231221	-64.78	3070	20241209	11.73	6640	-48.34	20240102	3070	11.73	20241209	9740	-64.78	20231221	3070	11.73	20241209	1.11	N	014130	500	60 억	193483	N	N	9	N	N
67	20241218	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3445	25	2	0.73	232813260	67555	24.39	3490	3535	3260	4445	2395	3420	3446.28	1.61	0	3861	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	413	-2.54	0.51	12	0.56	-1358.00	6809.00	9740	20231221	-64.63	3070	20241209	12.21	6640	-48.12	20240102	3070	12.21	20241209	9740	-64.63	20231221	3070	12.21	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
68	20241218	140309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3410	-10	5	-0.29	209786675	60786	21.95	3490	3535	3260	4445	2395	3420	3451.23	1.61	0	2846	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	409	-2.51	0.50	12	0.51	-1358.00	6809.00	9740	20231221	-64.99	3070	20241209	11.07	6640	-48.64	20240102	3070	11.07	20241209	9740	-64.99	20231221	3070	11.07	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
69	20241218	130309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3440	20	2	0.58	117442310	33771	12.19	3490	3535	3425	4445	2395	3420	3477.61	1.61	0	1043	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	413	-2.53	0.51	12	0.28	-1358.00	6809.00	9740	20231221	-64.68	3070	20241209	12.05	6640	-48.19	20240102	3070	12.05	20241209	9740	-64.68	20231221	3070	12.05	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
70	20241218	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3445	25	2	0.73	97350830	27932	10.09	3490	3535	3440	4445	2395	3420	3485.28	1.61	0	1203	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	413	-2.54	0.51	12	0.23	-1358.00	6809.00	9740	20231221	-64.63	3070	20241209	12.21	6640	-48.12	20240102	3070	12.21	20241209	9740	-64.63	20231221	3070	12.21	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
71	20241218	110310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	60	2	1.75	90177660	25865	9.34	3490	3535	3450	4445	2395	3420	3486.47	1.61	0	920	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	418	-2.56	0.51	12	0.22	-1358.00	6809.00	9740	20231221	-64.27	3070	20241209	13.36	6640	-47.59	20240102	3070	13.36	20241209	9740	-64.27	20231221	3070	13.36	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
72	20241218	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	60	2	1.75	62083835	17760	6.41	3490	3535	3465	4445	2395	3420	3495.71	1.61	0	302	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	418	-2.56	0.51	12	0.15	-1358.00	6809.00	9740	20231221	-64.27	3070	20241209	13.36	6640	-47.59	20240102	3070	13.36	20241209	9740	-64.27	20231221	3070	13.36	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
73	20241218	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	70	2	2.05	5291565	1511	0.55	3490	3535	3490	4445	2395	3420	3502.03	1.61	0	-378	3860	3640	3530	3310	3200	3585	3255	60	1025	500	2120	5	1	12000000	419	-2.57	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.17	3070	20241209	13.68	6640	-47.44	20240102	3070	13.68	20241209	9740	-64.17	20231221	3070	13.68	20241209	1.11	N	014130	500	60 억	193483	N	N	0	N	N
74	20241217	160308	57	100.00	KOSPI			N	N	N	N	N	3420	90	2	2.70	981559375	275579	181.39	3610	3750	3420	4325	2335	3330	3561.81	1.70	0	-10701	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	410	-2.52	0.50	12	2.30	-1358.00	6809.00	9740	20231221	-64.89	3070	20241209	11.40	6640	-48.49	20240102	3070	11.40	20241209	9740	-64.89	20231221	3070	11.40	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
75	20241217	150309	57	100.00	KOSPI			N	N	N	N	N	3485	155	2	4.65	954444280	267725	176.22	3610	3750	3450	4325	2335	3330	3565.02	1.70	0	-10381	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	418	-2.57	0.51	12	2.23	-1358.00	6809.00	9740	20231221	-64.22	3070	20241209	13.52	6640	-47.52	20240102	3070	13.52	20241209	9740	-64.22	20231221	3070	13.52	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
76	20241217	140311	57	100.00	KOSPI			N	N	N	N	N	3520	190	2	5.71	941596895	264054	173.81	3610	3750	3450	4325	2335	3330	3565.93	1.70	0	-10211	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	422	-2.59	0.52	12	2.20	-1358.00	6809.00	9740	20231221	-63.86	3070	20241209	14.66	6640	-46.99	20240102	3070	14.66	20241209	9740	-63.86	20231221	3070	14.66	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
77	20241217	130305	57	100.00	KOSPI			N	N	N	N	N	3550	220	2	6.61	849465805	237819	156.54	3610	3750	3450	4325	2335	3330	3571.90	1.70	0	-13211	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	426	-2.61	0.52	12	1.98	-1358.00	6809.00	9740	20231221	-63.55	3070	20241209	15.64	6640	-46.54	20240102	3070	15.64	20241209	9740	-63.55	20231221	3070	15.64	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
78	20241217	120309	57	100.00	KOSPI			N	N	N	N	N	3530	200	2	6.01	821469490	229943	151.35	3610	3750	3450	4325	2335	3330	3572.49	1.70	0	-13550	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	424	-2.60	0.52	12	1.92	-1358.00	6809.00	9740	20231221	-63.76	3070	20241209	14.98	6640	-46.84	20240102	3070	14.98	20241209	9740	-63.76	20231221	3070	14.98	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
79	20241217	110309	57	100.00	KOSPI			N	N	N	N	N	3505	175	2	5.26	790099040	221059	145.51	3610	3750	3450	4325	2335	3330	3574.15	1.70	0	-13751	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	421	-2.58	0.51	12	1.84	-1358.00	6809.00	9740	20231221	-64.01	3070	20241209	14.17	6640	-47.21	20240102	3070	14.17	20241209	9740	-64.01	20231221	3070	14.17	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
80	20241217	100306	57	100.00	KOSPI			N	N	N	N	N	3510	180	2	5.41	689549740	192465	126.69	3610	3750	3450	4325	2335	3330	3582.73	1.70	0	-13220	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	421	-2.58	0.52	12	1.60	-1358.00	6809.00	9740	20231221	-63.96	3070	20241209	14.33	6640	-47.14	20240102	3070	14.33	20241209	9740	-63.96	20231221	3070	14.33	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
81	20241217	090308	57	100.00	KOSPI			N	N	N	N	N	3550	220	2	6.61	410333450	113255	74.55	3610	3750	3550	4325	2335	3330	3623.09	1.70	0	-10309	3553	3441	3358	3246	3163	3400	3205	60	995	500	2060	5	1	12000000	426	-2.61	0.52	12	0.94	-1358.00	6809.00	9740	20231221	-63.55	3070	20241209	15.64	6640	-46.54	20240102	3070	15.64	20241209	9740	-63.55	20231221	3070	15.64	20241209	1.13	N	014130	500	60 억	204154	N	N	0	N	N
82	20241216	160308	57	100.00	KOSPI			N	N	N	N	N	3330	-180	5	-5.13	347607815	103626	112.41	3470	3470	3275	4560	2460	3510	3354.45	1.75	0	-6267	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	400	-2.45	0.49	12	0.86	-1358.00	6809.00	9740	20231221	-65.81	3070	20241209	8.47	6640	-49.85	20240102	3070	8.47	20241209	9740	-65.81	20231221	3070	8.47	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
83	20241216	150308	57	100.00	KOSPI			N	N	N	N	N	3340	-170	5	-4.84	326734845	97361	105.61	3470	3470	3275	4560	2460	3510	3355.91	1.75	0	-5763	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	401	-2.46	0.49	12	0.81	-1358.00	6809.00	9740	20231221	-65.71	3070	20241209	8.79	6640	-49.70	20240102	3070	8.79	20241209	9740	-65.71	20231221	3070	8.79	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
84	20241216	140307	57	100.00	KOSPI			N	N	N	N	N	3335	-175	5	-4.99	311233005	92715	100.57	3470	3470	3275	4560	2460	3510	3356.88	1.75	0	-5221	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	400	-2.46	0.49	12	0.77	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	9740	-65.76	20231221	3070	8.63	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
85	20241216	130309	57	100.00	KOSPI			N	N	N	N	N	3325	-185	5	-5.27	302096605	89972	97.60	3470	3470	3275	4560	2460	3510	3357.67	1.75	0	-4800	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	399	-2.45	0.49	12	0.75	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	9740	-65.86	20231221	3070	8.31	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
86	20241216	120309	57	100.00	KOSPI			N	N	N	N	N	3310	-200	5	-5.70	294800380	87772	95.21	3470	3470	3275	4560	2460	3510	3358.71	1.75	0	-4453	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	397	-2.44	0.49	12	0.73	-1358.00	6809.00	9740	20231221	-66.02	3070	20241209	7.82	6640	-50.15	20240102	3070	7.82	20241209	9740	-66.02	20231221	3070	7.82	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
87	20241216	110309	57	100.00	KOSPI			N	N	N	N	N	3310	-200	5	-5.70	280319710	83392	90.46	3470	3470	3275	4560	2460	3510	3361.47	1.75	0	-3926	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	397	-2.44	0.49	12	0.69	-1358.00	6809.00	9740	20231221	-66.02	3070	20241209	7.82	6640	-50.15	20240102	3070	7.82	20241209	9740	-66.02	20231221	3070	7.82	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
88	20241216	100309	57	100.00	KOSPI			N	N	N	N	N	3390	-120	5	-3.42	132650255	38907	42.20	3470	3470	3385	4560	2460	3510	3409.42	1.75	0	-560	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	407	-2.50	0.50	12	0.32	-1358.00	6809.00	9740	20231221	-65.20	3070	20241209	10.42	6640	-48.95	20240102	3070	10.42	20241209	9740	-65.20	20231221	3070	10.42	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
89	20241216	090308	57	100.00	KOSPI			N	N	N	N	N	3435	-75	5	-2.14	9042350	2623	2.85	3470	3470	3425	4560	2460	3510	3447.33	1.75	0	1783	4160	3835	3570	3245	2980	3997	3407	60	1050	500	2170	5	1	12000000	412	-2.53	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-64.73	3070	20241209	11.89	6640	-48.27	20240102	3070	11.89	20241209	9740	-64.73	20231221	3070	11.89	20241209	1.14	N	014130	500	60 억	210352	N	N	12	N	N
90	20241213	160303	57	100.00	KOSPI			N	N	N	N	N	3510	200	2	6.04	319163960	90248	282.02	3310	3895	3305	4300	2320	3310	3536.58	1.74	0	1248	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	421	-2.58	0.52	12	0.75	-1358.00	6809.00	9740	20231221	-63.96	3070	20241209	14.33	6640	-47.14	20240102	3070	14.33	20241209	9740	-63.96	20231221	3070	14.33	20241209	1.14	N	014130	500	60 억	209168	N	N	12	N	N
91	20241213	150308	57	100.00	KOSPI			N	N	N	N	N	3470	160	2	4.83	291561365	82326	257.27	3310	3895	3305	4300	2320	3310	3541.55	1.74	0	981	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	416	-2.56	0.51	12	0.69	-1358.00	6809.00	9740	20231221	-64.37	3070	20241209	13.03	6640	-47.74	20240102	3070	13.03	20241209	9740	-64.37	20231221	3070	13.03	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
92	20241213	140309	57	100.00	KOSPI			N	N	N	N	N	3335	25	2	0.76	41071365	12348	38.59	3310	3380	3305	4300	2320	3310	3326.16	1.74	0	232	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	400	-2.46	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	6640	-49.77	20240102	3070	8.63	20241209	9740	-65.76	20231221	3070	8.63	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
93	20241213	130309	57	100.00	KOSPI			N	N	N	N	N	3350	40	2	1.21	32869480	9899	30.93	3310	3370	3305	4300	2320	3310	3320.48	1.74	0	88	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	402	-2.47	0.49	12	0.08	-1358.00	6809.00	9740	20231221	-65.61	3070	20241209	9.12	6640	-49.55	20240102	3070	9.12	20241209	9740	-65.61	20231221	3070	9.12	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
94	20241213	120309	57	100.00	KOSPI			N	N	N	N	N	3330	20	2	0.60	18736230	5645	17.64	3310	3360	3305	4300	2320	3310	3319.08	1.74	0	178	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	400	-2.45	0.49	12	0.05	-1358.00	6809.00	9740	20231221	-65.81	3070	20241209	8.47	6640	-49.85	20240102	3070	8.47	20241209	9740	-65.81	20231221	3070	8.47	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
95	20241213	110308	57	100.00	KOSPI			N	N	N	N	N	3325	15	2	0.45	16026700	4830	15.09	3310	3360	3305	4300	2320	3310	3318.16	1.74	0	96	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.04	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	9740	-65.86	20231221	3070	8.31	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
96	20241213	100307	57	100.00	KOSPI			N	N	N	N	N	3325	15	2	0.45	7933130	2391	7.47	3310	3360	3305	4300	2320	3310	3317.91	1.74	0	-200	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	399	-2.45	0.49	12	0.02	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	6640	-49.92	20240102	3070	8.31	20241209	9740	-65.86	20231221	3070	8.31	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
97	20241213	090308	57	100.00	KOSPI			N	N	N	N	N	3310	0	3	0.00	1055890	319	1.00	3310	3310	3310	4300	2320	3310	3310.00	1.74	0	-191	3373	3341	3288	3256	3203	3357	3272	60	990	500	2050	5	1	12000000	397	-2.44	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-66.02	3070	20241209	7.82	6640	-50.15	20240102	3070	7.82	20241209	9740	-66.02	20231221	3070	7.82	20241209	1.14	N	014130	500	60 억	209168	N	N	0	N	N
98	20241212	160308	57	100.00	KOSPI			N	N	N	N	N	3310	45	2	1.38	99935205	30490	147.78	3280	3320	3235	4240	2290	3265	3277.64	1.73	0	1155	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	397	-2.44	0.49	12	0.25	-1358.00	6809.00	9740	20231221	-66.02	3070	20241209	7.82	6640	-50.15	20240102	3070	7.82	20241209	9740	-66.02	20231221	3070	7.82	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
99	20241212	150307	57	100.00	KOSPI			N	N	N	N	N	3295	30	2	0.92	97669795	29804	144.46	3280	3320	3235	4240	2290	3265	3277.07	1.73	0	1112	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	395	-2.43	0.48	12	0.25	-1358.00	6809.00	9740	20231221	-66.17	3070	20241209	7.33	6640	-50.38	20240102	3070	7.33	20241209	9740	-66.17	20231221	3070	7.33	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
100	20241212	140307	57	100.00	KOSPI			N	N	N	N	N	3280	15	2	0.46	66450125	20317	98.47	3280	3315	3235	4240	2290	3265	3270.67	1.73	0	456	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	394	-2.42	0.48	12	0.17	-1358.00	6809.00	9740	20231221	-66.32	3070	20241209	6.84	6640	-50.60	20240102	3070	6.84	20241209	9740	-66.32	20231221	3070	6.84	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
101	20241212	130306	57	100.00	KOSPI			N	N	N	N	N	3260	-5	5	-0.15	60305555	18438	89.37	3280	3310	3235	4240	2290	3265	3270.72	1.73	0	701	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	391	-2.40	0.48	12	0.15	-1358.00	6809.00	9740	20231221	-66.53	3070	20241209	6.19	6640	-50.90	20240102	3070	6.19	20241209	9740	-66.53	20231221	3070	6.19	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
102	20241212	120305	57	100.00	KOSPI			N	N	N	N	N	3275	10	2	0.31	46050975	14065	68.17	3280	3310	3235	4240	2290	3265	3274.15	1.73	0	162	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	393	-2.41	0.48	12	0.12	-1358.00	6809.00	9740	20231221	-66.38	3070	20241209	6.68	6640	-50.68	20240102	3070	6.68	20241209	9740	-66.38	20231221	3070	6.68	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
103	20241212	110305	57	100.00	KOSPI			N	N	N	N	N	3305	40	2	1.23	35777595	10947	53.06	3280	3305	3235	4240	2290	3265	3268.26	1.73	0	90	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	397	-2.43	0.49	12	0.09	-1358.00	6809.00	9740	20231221	-66.07	3070	20241209	7.65	6640	-50.23	20240102	3070	7.65	20241209	9740	-66.07	20231221	3070	7.65	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
104	20241212	100304	57	100.00	KOSPI			N	N	N	N	N	3275	10	2	0.31	27085215	8306	40.26	3280	3300	3235	4240	2290	3265	3260.92	1.73	0	-95	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	393	-2.41	0.48	12	0.07	-1358.00	6809.00	9740	20231221	-66.38	3070	20241209	6.68	6640	-50.68	20240102	3070	6.68	20241209	9740	-66.38	20231221	3070	6.68	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
105	20241212	090307	57	100.00	KOSPI			N	N	N	N	N	3280	15	2	0.46	301760	92	0.45	3280	3280	3280	4240	2290	3265	3280.00	1.73	0	-13	3375	3320	3250	3195	3125	3347	3222	60	975	500	2020	5	1	12000000	394	-2.42	0.48	12	0.00	-1358.00	6809.00	9740	20231221	-66.32	3070	20241209	6.84	6640	-50.60	20240102	3070	6.84	20241209	9740	-66.32	20231221	3070	6.84	20241209	1.12	N	014130	500	60 억	208013	N	N	0	N	N
106	20241211	160304	57	100.00	KOSPI			N	N	N	N	N	3265	70	2	2.19	66198700	20632	27.43	3205	3305	3180	4150	2240	3195	3208.33	1.72	0	1697	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	392	-2.40	0.48	12	0.17	-1358.00	6809.00	9740	20231221	-66.48	3070	20241209	6.35	6640	-50.83	20240102	3070	6.35	20241209	9740	-66.48	20231221	3070	6.35	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
107	20241211	150227	57	100.00	KOSPI			N	N	N	N	N	3265	70	2	2.19	63178705	19706	26.20	3205	3305	3180	4150	2240	3195	3206.06	1.72	0	1300	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	392	-2.40	0.48	12	0.16	-1358.00	6809.00	9740	20231221	-66.48	3070	20241209	6.35	6640	-50.83	20240102	3070	6.35	20241209	9740	-66.48	20231221	3070	6.35	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
108	20241211	140306	57	100.00	KOSPI			N	N	N	N	N	3240	45	2	1.41	54671280	17087	22.72	3205	3305	3180	4150	2240	3195	3199.58	1.72	0	1182	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	389	-2.39	0.48	12	0.14	-1358.00	6809.00	9740	20231221	-66.74	3070	20241209	5.54	6640	-51.20	20240102	3070	5.54	20241209	9740	-66.74	20231221	3070	5.54	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
109	20241211	130307	57	100.00	KOSPI			N	N	N	N	N	3220	25	2	0.78	52681670	16471	21.90	3205	3305	3180	4150	2240	3195	3198.45	1.72	0	1011	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	386	-2.37	0.47	12	0.14	-1358.00	6809.00	9740	20231221	-66.94	3070	20241209	4.89	6640	-51.51	20240102	3070	4.89	20241209	9740	-66.94	20231221	3070	4.89	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
110	20241211	120308	57	100.00	KOSPI			N	N	N	N	N	3200	5	2	0.16	50669525	15845	21.06	3205	3305	3180	4150	2240	3195	3197.82	1.72	0	766	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	384	-2.36	0.47	12	0.13	-1358.00	6809.00	9740	20231221	-67.15	3070	20241209	4.23	6640	-51.81	20240102	3070	4.23	20241209	9740	-67.15	20231221	3070	4.23	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
111	20241211	110306	57	100.00	KOSPI			N	N	N	N	N	3205	10	2	0.31	36164060	11311	15.04	3205	3305	3180	4150	2240	3195	3197.25	1.72	0	561	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	385	-2.36	0.47	12	0.09	-1358.00	6809.00	9740	20231221	-67.09	3070	20241209	4.40	6640	-51.73	20240102	3070	4.40	20241209	9740	-67.09	20231221	3070	4.40	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
112	20241211	100307	57	100.00	KOSPI			N	N	N	N	N	3195	0	3	0.00	19059435	5951	7.91	3205	3305	3190	4150	2240	3195	3202.73	1.72	0	579	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	383	-2.35	0.47	12	0.05	-1358.00	6809.00	9740	20231221	-67.20	3070	20241209	4.07	6640	-51.88	20240102	3070	4.07	20241209	9740	-67.20	20231221	3070	4.07	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
113	20241211	090308	57	100.00	KOSPI			N	N	N	N	N	3215	20	2	0.63	458495	143	0.19	3205	3215	3205	4150	2240	3195	3206.26	1.72	0	51	3378	3286	3188	3096	2998	3332	3142	60	955	500	1980	5	1	12000000	386	-2.37	0.47	12	0.00	-1358.00	6809.00	9740	20231221	-66.99	3070	20241209	4.72	6640	-51.58	20240102	3070	4.72	20241209	9740	-66.99	20231221	3070	4.72	20241209	1.16	N	014130	500	60 억	206316	N	N	0	N	N
114	20241210	160306	57	100.00	KOSPI			N	N	N	N	N	3195	35	2	1.11	239721370	75096	99.57	3130	3280	3090	4105	2215	3160	3192.20	1.65	0	8495	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	383	-2.35	0.47	12	0.63	-1358.00	6809.00	9740	20231221	-67.20	3070	20241209	4.07	6640	-51.88	20240102	3070	4.07	20241209	9740	-67.20	20231221	3070	4.07	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
115	20241210	150305	57	100.00	KOSPI			N	N	N	N	N	3200	40	2	1.27	227976410	71415	94.69	3130	3280	3090	4105	2215	3160	3192.28	1.65	0	8614	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	384	-2.36	0.47	12	0.60	-1358.00	6809.00	9740	20231221	-67.15	3070	20241209	4.23	6640	-51.81	20240102	3070	4.23	20241209	9740	-67.15	20231221	3070	4.23	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
116	20241210	140305	57	100.00	KOSPI			N	N	N	N	N	3225	65	2	2.06	157188050	49099	65.10	3130	3280	3100	4105	2215	3160	3201.45	1.65	0	4998	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	387	-2.37	0.47	12	0.41	-1358.00	6809.00	9740	20231221	-66.89	3070	20241209	5.05	6640	-51.43	20240102	3070	5.05	20241209	9740	-66.89	20231221	3070	5.05	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
117	20241210	130304	57	100.00	KOSPI			N	N	N	N	N	3195	35	2	1.11	145194515	45352	60.13	3130	3280	3100	4105	2215	3160	3201.50	1.65	0	4832	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	383	-2.35	0.47	12	0.38	-1358.00	6809.00	9740	20231221	-67.20	3070	20241209	4.07	6640	-51.88	20240102	3070	4.07	20241209	9740	-67.20	20231221	3070	4.07	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
118	20241210	120304	57	100.00	KOSPI			N	N	N	N	N	3250	90	2	2.85	63399580	19799	26.25	3130	3280	3100	4105	2215	3160	3202.16	1.65	0	2806	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	390	-2.39	0.48	12	0.16	-1358.00	6809.00	9740	20231221	-66.63	3070	20241209	5.86	6640	-51.05	20240102	3070	5.86	20241209	9740	-66.63	20231221	3070	5.86	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
119	20241210	110304	57	100.00	KOSPI			N	N	N	N	N	3200	40	2	1.27	48704250	15260	20.23	3130	3230	3100	4105	2215	3160	3191.63	1.65	0	2937	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	384	-2.36	0.47	12	0.13	-1358.00	6809.00	9740	20231221	-67.15	3070	20241209	4.23	6640	-51.81	20240102	3070	4.23	20241209	9740	-67.15	20231221	3070	4.23	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
120	20241210	100304	57	100.00	KOSPI			N	N	N	N	N	3195	35	2	1.11	36027510	11298	14.98	3130	3225	3100	4105	2215	3160	3188.84	1.65	0	2537	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	383	-2.35	0.47	12	0.09	-1358.00	6809.00	9740	20231221	-67.20	3070	20241209	4.07	6640	-51.88	20240102	3070	4.07	20241209	9740	-67.20	20231221	3070	4.07	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
121	20241210	090307	57	100.00	KOSPI			N	N	N	N	N	3180	20	2	0.63	1420815	455	0.60	3130	3180	3100	4105	2215	3160	3122.67	1.65	0	3	3540	3350	3210	3020	2880	3280	2950	60	945	500	1950	5	1	12000000	382	-2.34	0.47	12	0.00	-1358.00	6809.00	9740	20231221	-67.35	3070	20241209	3.58	6640	-52.11	20240102	3070	3.58	20241209	9740	-67.35	20231221	3070	3.58	20241209	1.16	N	014130	500	60 억	197821	N	N	0	N	N
122	20241209	160303	57	100.00	KOSPI	신저가		N	N	N	N	N	3160	-280	5	-8.14	239718045	75323	76.01	3400	3400	3070	4470	2410	3440	3182.53	1.72	0	-8611	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	379	-2.33	0.46	12	0.63	-1358.00	6809.00	9740	20231221	-67.56	3070	20241209	2.93	6640	-52.41	20240102	3070	2.93	20241209	9740	-67.56	20231221	3070	2.93	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
123	20241209	150305	57	100.00	KOSPI	신저가		N	N	N	N	N	3200	-240	5	-6.98	220147555	69121	69.75	3400	3400	3070	4470	2410	3440	3184.96	1.72	0	-7781	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	384	-2.36	0.47	12	0.58	-1358.00	6809.00	9740	20231221	-67.15	3070	20241209	4.23	6640	-51.81	20240102	3070	4.23	20241209	9740	-67.15	20231221	3070	4.23	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
124	20241209	140305	57	100.00	KOSPI	신저가		N	N	N	N	N	3195	-245	5	-7.12	204200755	64164	64.75	3400	3400	3070	4470	2410	3440	3182.48	1.72	0	-4112	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	383	-2.35	0.47	12	0.53	-1358.00	6809.00	9740	20231221	-67.20	3070	20241209	4.07	6640	-51.88	20240102	3070	4.07	20241209	9740	-67.20	20231221	3070	4.07	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
125	20241209	130306	57	100.00	KOSPI	신저가		N	N	N	N	N	3190	-250	5	-7.27	178282910	55965	56.48	3400	3400	3070	4470	2410	3440	3185.61	1.72	0	-2060	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	383	-2.35	0.47	12	0.47	-1358.00	6809.00	9740	20231221	-67.25	3070	20241209	3.91	6640	-51.96	20240102	3070	3.91	20241209	9740	-67.25	20231221	3070	3.91	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
126	20241209	120304	57	100.00	KOSPI	신저가		N	N	N	N	N	3105	-335	5	-9.74	145534095	45405	45.82	3400	3400	3070	4470	2410	3440	3205.24	1.72	0	-3009	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	373	-2.29	0.46	12	0.38	-1358.00	6809.00	9740	20231221	-68.12	3070	20241209	1.14	6640	-53.24	20240102	3070	1.14	20241209	9740	-68.12	20231221	3070	1.14	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
127	20241209	110305	57	100.00	KOSPI	신저가		N	N	N	N	N	3260	-180	5	-5.23	88414275	27146	27.39	3400	3400	3130	4470	2410	3440	3256.99	1.72	0	-4533	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	391	-2.40	0.48	12	0.23	-1358.00	6809.00	9740	20231221	-66.53	3130	20241209	4.15	6640	-50.90	20240102	3130	4.15	20241209	9740	-66.53	20231221	3130	4.15	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
128	20241209	100305	57	100.00	KOSPI	신저가		N	N	N	N	N	3280	-160	5	-4.65	55335545	17002	17.16	3400	3400	3130	4470	2410	3440	3254.65	1.72	0	-2945	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	394	-2.42	0.48	12	0.14	-1358.00	6809.00	9740	20231221	-66.32	3130	20241209	4.79	6640	-50.60	20240102	3130	4.79	20241209	9740	-66.32	20231221	3130	4.79	20241209	1.22	N	014130	500	60 억	206440	N	N	0	N	N
129	20241209	090303	57	100.00	KOSPI			N	N	N	N	N	3400	-40	5	-1.16	68000	20	0.02	3400	3400	3400	4470	2410	3440	3400.00	1.72	0	0	3686	3562	3426	3302	3166	3625	3365	60	1030	500	2130	5	1	12000000	408	-2.50	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-65.09	3260	20241202	4.29	6640	-48.80	20240102	3260	4.29	20241202	9740	-65.09	20231221	3260	4.29	20241202	1.22	N	014130	500	60 억	206440	N	N	0	N	N
130	20241206	160303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3440	70	2	2.08	336395390	98801	185.84	3370	3550	3290	4380	2360	3370	3404.78	1.67	0	5995	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	413	-2.53	0.51	12	0.82	-1358.00	6809.00	9740	20231221	-64.68	3260	20241202	5.52	6640	-48.19	20240102	3260	5.52	20241202	9740	-64.68	20231221	3260	5.52	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
131	20241206	150303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3425	55	2	1.63	330636505	97117	182.67	3370	3550	3290	4380	2360	3370	3404.52	1.67	0	5966	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	411	-2.52	0.50	12	0.81	-1358.00	6809.00	9740	20231221	-64.84	3260	20241202	5.06	6640	-48.42	20240102	3260	5.06	20241202	9740	-64.84	20231221	3260	5.06	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
132	20241206	140302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3415	45	2	1.34	315286760	92620	174.21	3370	3550	3290	4380	2360	3370	3404.09	1.67	0	5594	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	410	-2.51	0.50	12	0.77	-1358.00	6809.00	9740	20231221	-64.94	3260	20241202	4.75	6640	-48.57	20240102	3260	4.75	20241202	9740	-64.94	20231221	3260	4.75	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
133	20241206	130303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3350	-20	5	-0.59	292844870	85962	161.69	3370	3550	3290	4380	2360	3370	3406.68	1.67	0	5127	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	402	-2.47	0.49	12	0.72	-1358.00	6809.00	9740	20231221	-65.61	3260	20241202	2.76	6640	-49.55	20240102	3260	2.76	20241202	9740	-65.61	20231221	3260	2.76	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
134	20241206	120301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3380	10	2	0.30	252788555	74185	139.54	3370	3550	3290	4380	2360	3370	3407.54	1.67	0	5385	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	406	-2.49	0.50	12	0.62	-1358.00	6809.00	9740	20231221	-65.30	3260	20241202	3.68	6640	-49.10	20240102	3260	3.68	20241202	9740	-65.30	20231221	3260	3.68	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
135	20241206	110303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3410	40	2	1.19	170726470	49636	93.36	3370	3550	3325	4380	2360	3370	3439.57	1.67	0	2022	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	409	-2.51	0.50	12	0.41	-1358.00	6809.00	9740	20231221	-64.99	3260	20241202	4.60	6640	-48.64	20240102	3260	4.60	20241202	9740	-64.99	20231221	3260	4.60	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
136	20241206	100300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3465	95	2	2.82	96584615	28164	52.97	3370	3520	3325	4380	2360	3370	3429.36	1.67	0	907	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	416	-2.55	0.51	12	0.23	-1358.00	6809.00	9740	20231221	-64.43	3260	20241202	6.29	6640	-47.82	20240102	3260	6.29	20241202	9740	-64.43	20231221	3260	6.29	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
137	20241206	090302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3365	-5	5	-0.15	4312425	1280	2.41	3370	3370	3365	4380	2360	3370	3369.08	1.67	0	1203	3550	3460	3405	3315	3260	3432	3287	60	1010	500	2080	5	1	12000000	404	-2.48	0.49	12	0.01	-1358.00	6809.00	9740	20231221	-65.45	3260	20241202	3.22	6640	-49.32	20240102	3260	3.22	20241202	9740	-65.45	20231221	3260	3.22	20241202	1.23	N	014130	500	60 억	200256	N	N	0	N	N
138	20241205	160258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	-195	5	-5.47	178810755	52565	23.87	3485	3495	3350	4630	2500	3565	3401.71	1.69	0	-2265	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	404	-2.48	0.49	12	0.44	-1358.00	6809.00	9740	20231221	-65.40	3260	20241202	3.37	6640	-49.25	20240102	3260	3.37	20241202	9740	-65.40	20231221	3260	3.37	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
139	20241205	150300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3360	-205	5	-5.75	171606260	50423	22.90	3485	3495	3350	4630	2500	3565	3403.33	1.69	0	-2077	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	403	-2.47	0.49	12	0.42	-1358.00	6809.00	9740	20231221	-65.50	3260	20241202	3.07	6640	-49.40	20240102	3260	3.07	20241202	9740	-65.50	20231221	3260	3.07	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
140	20241205	140259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	-195	5	-5.47	151830645	44551	20.23	3485	3495	3355	4630	2500	3565	3408.02	1.69	0	-64	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	404	-2.48	0.49	12	0.37	-1358.00	6809.00	9740	20231221	-65.40	3260	20241202	3.37	6640	-49.25	20240102	3260	3.37	20241202	9740	-65.40	20231221	3260	3.37	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
141	20241205	130259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3375	-190	5	-5.33	147374235	43230	19.63	3485	3495	3355	4630	2500	3565	3409.07	1.69	0	115	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	405	-2.49	0.50	12	0.36	-1358.00	6809.00	9740	20231221	-65.35	3260	20241202	3.53	6640	-49.17	20240102	3260	3.53	20241202	9740	-65.35	20231221	3260	3.53	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
142	20241205	120259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3365	-200	5	-5.61	145121140	42566	19.33	3485	3495	3355	4630	2500	3565	3409.32	1.69	0	368	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	404	-2.48	0.49	12	0.35	-1358.00	6809.00	9740	20231221	-65.45	3260	20241202	3.22	6640	-49.32	20240102	3260	3.22	20241202	9740	-65.45	20231221	3260	3.22	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
143	20241205	110259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3405	-160	5	-4.49	113556240	33222	15.09	3485	3495	3360	4630	2500	3565	3418.10	1.69	0	185	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	409	-2.51	0.50	12	0.28	-1358.00	6809.00	9740	20231221	-65.04	3260	20241202	4.45	6640	-48.72	20240102	3260	4.45	20241202	9740	-65.04	20231221	3260	4.45	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
144	20241205	100257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3370	-195	5	-5.47	79520845	23149	10.51	3485	3495	3360	4630	2500	3565	3435.17	1.69	0	-19	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	404	-2.48	0.49	12	0.19	-1358.00	6809.00	9740	20231221	-65.40	3260	20241202	3.37	6640	-49.25	20240102	3260	3.37	20241202	9740	-65.40	20231221	3260	3.37	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
145	20241205	090259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3405	-160	5	-4.49	15154395	4409	2.00	3485	3485	3360	4630	2500	3565	3437.15	1.69	0	266	4041	3802	3541	3302	3041	3922	3422	60	1065	500	2210	5	1	12000000	409	-2.51	0.50	12	0.04	-1358.00	6809.00	9740	20231221	-65.04	3260	20241202	4.45	6640	-48.72	20240102	3260	4.45	20241202	9740	-65.04	20231221	3260	4.45	20241202	1.26	N	014130	500	60 억	202521	N	N	0	N	N
146	20241204	160256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3565	270	2	8.19	776617975	219098	2558.36	3490	3780	3280	4280	2310	3295	3544.61	1.73	0	-5302	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	428	-2.63	0.52	12	1.83	-1358.00	6809.00	9740	20231221	-63.40	3260	20241202	9.36	6640	-46.31	20240102	3260	9.36	20241202	9740	-63.40	20231221	3260	9.36	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
147	20241204	150256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	245	2	7.44	769632725	217135	2535.44	3490	3780	3280	4280	2310	3295	3544.49	1.73	0	-5198	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	425	-2.61	0.52	12	1.81	-1358.00	6809.00	9740	20231221	-63.66	3260	20241202	8.59	6640	-46.69	20240102	3260	8.59	20241202	9740	-63.66	20231221	3260	8.59	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
148	20241204	140255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3575	280	2	8.50	679917360	191800	2239.61	3490	3780	3280	4280	2310	3295	3544.93	1.73	0	-8589	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	429	-2.63	0.53	12	1.60	-1358.00	6809.00	9740	20231221	-63.30	3260	20241202	9.66	6640	-46.16	20240102	3260	9.66	20241202	9740	-63.30	20231221	3260	9.66	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
149	20241204	130256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3595	300	2	9.10	669586640	188911	2205.87	3490	3780	3280	4280	2310	3295	3544.46	1.73	0	-8447	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	431	-2.65	0.53	12	1.57	-1358.00	6809.00	9740	20231221	-63.09	3260	20241202	10.28	6640	-45.86	20240102	3260	10.28	20241202	9740	-63.09	20231221	3260	10.28	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
150	20241204	120255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	285	2	8.65	642068120	181241	2116.31	3490	3780	3280	4280	2310	3295	3542.62	1.73	0	-8054	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	430	-2.64	0.53	12	1.51	-1358.00	6809.00	9740	20231221	-63.24	3260	20241202	9.82	6640	-46.08	20240102	3260	9.82	20241202	9740	-63.24	20231221	3260	9.82	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
151	20241204	110250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	240	2	7.28	405012125	115773	1351.86	3490	3780	3280	4280	2310	3295	3498.33	1.73	0	-7451	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	424	-2.60	0.52	12	0.96	-1358.00	6809.00	9740	20231221	-63.71	3260	20241202	8.44	6640	-46.76	20240102	3260	8.44	20241202	9740	-63.71	20231221	3260	8.44	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
152	20241204	100251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3365	70	2	2.12	157614935	46360	541.34	3490	3510	3280	4280	2310	3295	3399.81	1.73	0	-4821	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	404	-2.48	0.49	12	0.39	-1358.00	6809.00	9740	20231221	-65.45	3260	20241202	3.22	6640	-49.32	20240102	3260	3.22	20241202	9740	-65.45	20231221	3260	3.22	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
153	20241204	090255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3495	200	2	6.07	44215010	12666	147.90	3490	3510	3380	4280	2310	3295	3490.86	1.73	0	-3114	3348	3321	3298	3271	3248	3335	3285	60	985	500	2040	5	1	12000000	419	-2.57	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.12	3260	20241202	7.21	6640	-47.36	20240102	3260	7.21	20241202	9740	-64.12	20231221	3260	7.21	20241202	1.35	N	014130	500	60 억	207831	N	N	0	N	N
154	20241203	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3295	-10	5	-0.30	28214510	8564	29.65	3275	3325	3275	4295	2315	3305	3294.54	1.73	0	-434	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	395	-2.43	0.48	12	0.07	-1358.00	6809.00	9740	20231221	-66.17	3260	20241202	1.07	6640	-50.38	20240102	3260	1.07	20241202	9740	-66.17	20231221	3260	1.07	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
155	20241203	150314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3295	-10	5	-0.30	25260440	7667	26.55	3275	3325	3275	4295	2315	3305	3294.70	1.73	0	-271	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	395	-2.43	0.48	12	0.06	-1358.00	6809.00	9740	20231221	-66.17	3260	20241202	1.07	6640	-50.38	20240102	3260	1.07	20241202	9740	-66.17	20231221	3260	1.07	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
156	20241203	140308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3300	-5	5	-0.15	14504095	4400	15.23	3275	3325	3275	4295	2315	3305	3296.39	1.73	0	-271	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	396	-2.43	0.48	12	0.04	-1358.00	6809.00	9740	20231221	-66.12	3260	20241202	1.23	6640	-50.30	20240102	3260	1.23	20241202	9740	-66.12	20231221	3260	1.23	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
157	20241203	130307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3300	-5	5	-0.15	12256990	3719	12.88	3275	3325	3275	4295	2315	3305	3295.78	1.73	0	-271	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	396	-2.43	0.48	12	0.03	-1358.00	6809.00	9740	20231221	-66.12	3260	20241202	1.23	6640	-50.30	20240102	3260	1.23	20241202	9740	-66.12	20231221	3260	1.23	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
158	20241203	120317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3300	-5	5	-0.15	10019185	3041	10.53	3275	3325	3275	4295	2315	3305	3294.70	1.73	0	-151	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	396	-2.43	0.48	12	0.03	-1358.00	6809.00	9740	20231221	-66.12	3260	20241202	1.23	6640	-50.30	20240102	3260	1.23	20241202	9740	-66.12	20231221	3260	1.23	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
159	20241203	110305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3300	-5	5	-0.15	9277385	2816	9.75	3275	3325	3275	4295	2315	3305	3294.53	1.73	0	-151	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	396	-2.43	0.48	12	0.02	-1358.00	6809.00	9740	20231221	-66.12	3260	20241202	1.23	6640	-50.30	20240102	3260	1.23	20241202	9740	-66.12	20231221	3260	1.23	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
160	20241203	100259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3295	-10	5	-0.30	5006820	1521	5.27	3275	3325	3275	4295	2315	3305	3291.79	1.73	0	-141	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	395	-2.43	0.48	12	0.01	-1358.00	6809.00	9740	20231221	-66.17	3260	20241202	1.07	6640	-50.38	20240102	3260	1.07	20241202	9740	-66.17	20231221	3260	1.07	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
161	20241203	090259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3300	-5	5	-0.15	678030	207	0.72	3275	3300	3275	4295	2315	3305	3275.51	1.73	0	-33	3361	3332	3296	3267	3231	3315	3250	60	990	500	2040	5	1	12000000	396	-2.43	0.48	12	0.00	-1358.00	6809.00	9740	20231221	-66.12	3260	20241202	1.23	6640	-50.30	20240102	3260	1.23	20241202	9740	-66.12	20231221	3260	1.23	20241202	1.32	N	014130	500	60 억	208170	N	N	0	N	N
162	20241202	160252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3305	-15	5	-0.45	94925835	28879	234.67	3320	3325	3260	4315	2325	3320	3287.02	1.75	0	-2237	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	397	-2.43	0.49	12	0.24	-1358.00	6809.00	9740	20231221	-66.07	3260	20241202	1.38	6640	-50.23	20240102	3260	1.38	20241202	9740	-66.07	20231221	3260	1.38	20241202	1.32	N	014130	500	60 억	210407	N	N	0	N	N
163	20241202	150313	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3265	-55	5	-1.66	92539435	28152	228.77	3320	3325	3260	4315	2325	3320	3287.14	1.75	0	-1905	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	392	-2.40	0.48	12	0.23	-1358.00	6809.00	9740	20231221	-66.48	3260	20241202	0.15	6640	-50.83	20240102	3260	0.15	20241202	9740	-66.48	20231221	3260	0.15	20241202	1.32	N	014130	500	60 억	210407	N	N	0	N	N
164	20241202	140301	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3270	-50	5	-1.51	88347265	26867	218.32	3320	3325	3260	4315	2325	3320	3288.32	1.75	0	-1837	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	392	-2.41	0.48	12	0.22	-1358.00	6809.00	9740	20231221	-66.43	3260	20241202	0.31	6640	-50.75	20240102	3260	0.31	20241202	9740	-66.43	20231221	3260	0.31	20241202	1.32	N	014130	500	60 억	210407	N	N	0	N	N
165	20241202	130307	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3275	-45	5	-1.36	86413835	26278	213.54	3320	3325	3260	4315	2325	3320	3288.45	1.75	0	-1885	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	393	-2.41	0.48	12	0.22	-1358.00	6809.00	9740	20231221	-66.38	3260	20241202	0.46	6640	-50.68	20240102	3260	0.46	20241202	9740	-66.38	20231221	3260	0.46	20241202	1.32	N	014130	500	60 억	210407	N	N	0	N	N
166	20241202	120308	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3265	-55	5	-1.66	67045530	20373	165.55	3320	3325	3260	4315	2325	3320	3290.90	1.75	0	-1734	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	392	-2.40	0.48	12	0.17	-1358.00	6809.00	9740	20231221	-66.48	3260	20241202	0.15	6640	-50.83	20240102	3260	0.15	20241202	9740	-66.48	20231221	3260	0.15	20241202	1.32	N	014130	500	60 억	210407	N	N	0	N	N
167	20241202	110255	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3260	-60	5	-1.81	65439470	19881	161.56	3320	3325	3260	4315	2325	3320	3291.56	1.75	0	-1792	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	391	-2.40	0.48	12	0.17	-1358.00	6809.00	9740	20231221	-66.53	3260	20241202	0.00	6640	-50.90	20240102	3260	0.00	20241202	9740	-66.53	20231221	3260	0.00	20241202	1.32	N	014130	500	60 억	210407	N	N	0	N	N
168	20241202	100253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3315	-5	5	-0.15	8552235	2580	20.97	3320	3325	3300	4315	2325	3320	3314.82	1.75	0	-1295	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	398	-2.44	0.49	12	0.02	-1358.00	6809.00	9740	20231221	-65.97	3265	20241028	1.53	6640	-50.08	20240102	3265	1.53	20241028	9740	-65.97	20231221	3265	1.53	20241028	1.32	N	014130	500	60 억	210407	N	N	0	N	N
169	20241202	090254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	0	3	0.00	43160	13	0.11	3320	3320	3320	4315	2325	3320	3320.00	1.75	0	0	3423	3371	3343	3291	3263	3357	3277	60	995	500	2050	5	1	12000000	398	-2.44	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.91	3265	20241028	1.68	6640	-50.00	20240102	3265	1.68	20241028	9740	-65.91	20231221	3265	1.68	20241028	1.32	N	014130	500	60 억	210407	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History