KissMeData/129260/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

70 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	160902	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
3	20241231	150852	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
4	20241231	140900	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
5	20241231	130902	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
6	20241231	120901	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
7	20241231	110900	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
8	20241231	100853	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
9	20241231	090901	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	323029470	134948	64.63	2335	2440	2325	3090	1670	2380	2393.59	2.07	20815	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	615430	N	N	56	N	N
10	20241230	160856	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	35	2	1.47	321168950	134176	64.27	2335	2440	2325	3090	1670	2380	2393.59	2.00	0	22924	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	718	5.37	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	3160	-23.58	20241211	1990	21.36	20240805	3160	-23.58	20241211	1990	21.36	20240805	2.40	N	129260	500	148 억	594615	N	N	56	N	N
11	20241230	150859	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2425	45	2	1.89	314529900	131429	62.95	2335	2440	2325	3090	1670	2380	2393.15	2.00	0	22180	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	721	5.39	0.27	12	0.44	450.00	8960.00	3160	20241211	-23.26	1990	20240805	21.86	3160	-23.26	20241211	1990	21.86	20240805	3160	-23.26	20241211	1990	21.86	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
12	20241230	140858	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2420	40	2	1.68	266779010	111707	53.50	2335	2440	2325	3090	1670	2380	2388.20	2.00	0	14120	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	720	5.38	0.27	12	0.38	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	3160	-23.42	20241211	1990	21.61	20240805	3160	-23.42	20241211	1990	21.61	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
13	20241230	130859	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2405	25	2	1.05	243270895	101970	48.84	2335	2440	2325	3090	1670	2380	2385.71	2.00	0	12511	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	715	5.34	0.27	12	0.34	450.00	8960.00	3160	20241211	-23.89	1990	20240805	20.85	3160	-23.89	20241211	1990	20.85	20240805	3160	-23.89	20241211	1990	20.85	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
14	20241230	120856	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	30	2	1.26	193544380	81244	38.91	2335	2440	2325	3090	1670	2380	2382.26	2.00	0	9618	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	717	5.36	0.27	12	0.27	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	3160	-23.73	20241211	1990	21.11	20240805	3160	-23.73	20241211	1990	21.11	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
15	20241230	110858	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2420	40	2	1.68	151230665	63794	30.55	2335	2425	2325	3090	1670	2380	2370.61	2.00	0	8187	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	720	5.38	0.27	12	0.21	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	3160	-23.42	20241211	1990	21.61	20240805	3160	-23.42	20241211	1990	21.61	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
16	20241230	100857	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2380	0	3	0.00	113871645	48250	23.11	2335	2405	2325	3090	1670	2380	2360.03	2.00	0	7229	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	708	5.29	0.27	12	0.16	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	3160	-24.68	20241211	1990	19.60	20240805	3160	-24.68	20241211	1990	19.60	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
17	20241230	090859	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2370	-10	5	-0.42	75978685	32365	15.50	2335	2390	2325	3090	1670	2380	2347.56	2.00	0	9811	2496	2437	2386	2327	2276	2412	2302	149	710	500	1760	5	1	29747874	705	5.27	0.26	12	0.11	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	3160	-25.00	20241211	1990	19.10	20240805	3160	-25.00	20241211	1990	19.10	20240805	2.40	N	129260	500	148 억	594615	N	N	0	N	N
18	20241227	160854	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2380	-80	5	-3.25	491992410	206532	38.60	2445	2445	2335	3195	1725	2460	2382.09	2.01	0	-6599	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	708	5.29	0.27	12	0.69	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	3160	-24.68	20241211	1990	19.60	20240805	3160	-24.68	20241211	1990	19.60	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
19	20241227	150854	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2360	-100	5	-4.07	465310565	195282	36.50	2445	2445	2335	3195	1725	2460	2382.68	2.01	0	-5279	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	702	5.24	0.26	12	0.66	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	3160	-25.32	20241211	1990	18.59	20240805	3160	-25.32	20241211	1990	18.59	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
20	20241227	140855	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	-90	5	-3.66	430304915	180560	33.75	2445	2445	2335	3195	1725	2460	2383.08	2.01	0	-7175	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	705	5.27	0.26	12	0.61	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	3160	-25.00	20241211	1990	19.10	20240805	3160	-25.00	20241211	1990	19.10	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
21	20241227	130854	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2355	-105	5	-4.27	408691185	171423	32.04	2445	2445	2335	3195	1725	2460	2384.02	2.01	0	-8041	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	701	5.23	0.26	12	0.58	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	3160	-25.47	20241211	1990	18.34	20240805	3160	-25.47	20241211	1990	18.34	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
22	20241227	120856	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-115	5	-4.67	376595670	157815	29.50	2445	2445	2335	3195	1725	2460	2386.22	2.01	0	-10023	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	698	5.21	0.26	12	0.53	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	3160	-25.79	20241211	1990	17.84	20240805	3160	-25.79	20241211	1990	17.84	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
23	20241227	110853	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	-90	5	-3.66	271265790	113001	21.12	2445	2445	2365	3195	1725	2460	2400.46	2.01	0	-14117	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	705	5.27	0.26	12	0.38	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	3160	-25.00	20241211	1990	19.10	20240805	3160	-25.00	20241211	1990	19.10	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
24	20241227	100852	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2410	-50	5	-2.03	184694925	76740	14.34	2445	2445	2390	3195	1725	2460	2406.62	2.01	0	-3123	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	717	5.36	0.27	12	0.26	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	3160	-23.73	20241211	1990	21.11	20240805	3160	-23.73	20241211	1990	21.11	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
25	20241227	090856	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2420	-40	5	-1.63	26231520	10834	2.02	2445	2445	2410	3195	1725	2460	2420.49	2.01	0	-932	2640	2550	2500	2410	2360	2525	2385	149	735	500	1820	5	1	29747874	720	5.38	0.27	12	0.04	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	3160	-23.42	20241211	1990	21.61	20240805	3160	-23.42	20241211	1990	21.61	20240805	2.34	N	129260	500	148 억	597364	N	N	0	N	N
26	20241226	160849	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2460	-15	5	-0.61	1333311195	532896	215.85	2495	2590	2450	3215	1735	2475	2502.16	2.05	0	-1201	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	732	5.47	0.27	12	1.79	450.00	8960.00	3160	20241211	-22.15	1990	20240805	23.62	3160	-22.15	20241211	1990	23.62	20240805	3160	-22.15	20241211	1990	23.62	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
27	20241226	150845	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2460	-15	5	-0.61	1293112355	516577	209.24	2495	2590	2450	3215	1735	2475	2503.26	2.05	0	-520	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	732	5.47	0.27	12	1.74	450.00	8960.00	3160	20241211	-22.15	1990	20240805	23.62	3160	-22.15	20241211	1990	23.62	20240805	3160	-22.15	20241211	1990	23.62	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
28	20241226	140846	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	-25	5	-1.01	1188599455	474060	192.02	2495	2590	2450	3215	1735	2475	2507.32	2.05	0	-542	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	729	5.44	0.27	12	1.59	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	3160	-22.47	20241211	1990	23.12	20240805	3160	-22.47	20241211	1990	23.12	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
29	20241226	130847	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2480	5	2	0.20	1039389985	413420	167.46	2495	2590	2450	3215	1735	2475	2514.18	2.05	0	3729	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	738	5.51	0.28	12	1.39	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	3160	-21.52	20241211	1990	24.62	20240805	3160	-21.52	20241211	1990	24.62	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
30	20241226	120845	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2470	-5	5	-0.20	985156815	391593	158.62	2495	2590	2450	3215	1735	2475	2515.83	2.05	0	-1747	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	735	5.49	0.28	12	1.32	450.00	8960.00	3160	20241211	-21.84	1990	20240805	24.12	3160	-21.84	20241211	1990	24.12	20240805	3160	-21.84	20241211	1990	24.12	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
31	20241226	110845	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2500	25	2	1.01	880071850	349182	141.44	2495	2590	2450	3215	1735	2475	2520.46	2.05	0	2605	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	744	5.56	0.28	12	1.17	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	3160	-20.89	20241211	1990	25.63	20240805	3160	-20.89	20241211	1990	25.63	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
32	20241226	100847	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2490	15	2	0.61	788558885	312477	126.57	2495	2590	2450	3215	1735	2475	2523.66	2.05	0	5952	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	741	5.53	0.28	12	1.05	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	3160	-21.20	20241211	1990	25.13	20240805	3160	-21.20	20241211	1990	25.13	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
33	20241226	090847	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2505	30	2	1.21	81822825	32904	13.33	2495	2505	2465	3215	1735	2475	2486.92	2.05	0	-7034	2525	2500	2455	2430	2385	2512	2442	149	740	500	1830	5	1	29747874	745	5.57	0.28	12	0.11	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	3160	-20.73	20241211	1990	25.88	20240805	3160	-20.73	20241211	1990	25.88	20240805	2.45	N	129260	500	148 억	608464	N	N	0	N	N
34	20241224	160846	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2475	45	2	1.85	573948265	234149	91.19	2410	2480	2410	3155	1705	2430	2451.16	1.95	0	27311	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	736	5.50	0.28	12	0.79	450.00	8960.00	3160	20241211	-21.68	1990	20240805	24.37	3160	-21.68	20241211	1990	24.37	20240805	3160	-21.68	20241211	1990	24.37	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
35	20241224	150845	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	20	2	0.82	451615980	184506	71.85	2410	2480	2410	3155	1705	2430	2447.70	1.95	0	21961	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	729	5.44	0.27	12	0.62	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	3160	-22.47	20241211	1990	23.12	20240805	3160	-22.47	20241211	1990	23.12	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
36	20241224	140843	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2455	25	2	1.03	388163595	158587	61.76	2410	2480	2410	3155	1705	2430	2447.64	1.95	0	21733	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	730	5.46	0.27	12	0.53	450.00	8960.00	3160	20241211	-22.31	1990	20240805	23.37	3160	-22.31	20241211	1990	23.37	20240805	3160	-22.31	20241211	1990	23.37	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
37	20241224	130846	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2430	0	3	0.00	348094495	142244	55.40	2410	2480	2410	3155	1705	2430	2447.16	1.95	0	21726	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	723	5.40	0.27	12	0.48	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	3160	-23.10	20241211	1990	22.11	20240805	3160	-23.10	20241211	1990	22.11	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
38	20241224	120844	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	20	2	0.82	277449550	113312	44.13	2410	2480	2410	3155	1705	2430	2448.55	1.95	0	9604	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	729	5.44	0.27	12	0.38	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	3160	-22.47	20241211	1990	23.12	20240805	3160	-22.47	20241211	1990	23.12	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
39	20241224	110847	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2480	50	2	2.06	196897225	80486	31.34	2410	2480	2410	3155	1705	2430	2446.35	1.95	0	10029	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	738	5.51	0.28	12	0.27	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	3160	-21.52	20241211	1990	24.62	20240805	3160	-21.52	20241211	1990	24.62	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
40	20241224	100845	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	20	2	0.82	133367870	54604	21.26	2410	2465	2410	3155	1705	2430	2442.46	1.95	0	1353	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	729	5.44	0.27	12	0.18	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	3160	-22.47	20241211	1990	23.12	20240805	3160	-22.47	20241211	1990	23.12	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
41	20241224	090849	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2440	10	2	0.41	9633075	3959	1.54	2410	2445	2410	3155	1705	2430	2433.21	1.95	0	-567	2510	2470	2400	2360	2290	2490	2380	149	725	500	1790	5	1	29747874	726	5.42	0.27	12	0.01	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	3160	-22.78	20241211	1990	22.61	20240805	3160	-22.78	20241211	1990	22.61	20240805	2.48	N	129260	500	148 억	579752	N	N	33	N	N
42	20241223	160838	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2430	85	2	3.62	608830360	254203	33.47	2330	2440	2330	3045	1645	2345	2395.02	1.80	0	50130	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	723	5.40	0.27	12	0.85	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	3160	-23.10	20241211	1990	22.11	20240805	3160	-23.10	20241211	1990	22.11	20240805	2.64	N	129260	500	148 억	535601	N	N	33	N	N
43	20241223	150843	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2430	85	2	3.62	575632690	240484	31.66	2330	2440	2330	3045	1645	2345	2393.65	1.80	0	44935	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	723	5.40	0.27	12	0.81	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	3160	-23.10	20241211	1990	22.11	20240805	3160	-23.10	20241211	1990	22.11	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
44	20241223	140837	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2425	80	2	3.41	468609085	196335	25.85	2330	2435	2330	3045	1645	2345	2386.79	1.80	0	41206	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	721	5.39	0.27	12	0.66	450.00	8960.00	3160	20241211	-23.26	1990	20240805	21.86	3160	-23.26	20241211	1990	21.86	20240805	3160	-23.26	20241211	1990	21.86	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
45	20241223	130838	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2405	60	2	2.56	350533680	147663	19.44	2330	2415	2330	3045	1645	2345	2373.88	1.80	0	44896	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	715	5.34	0.27	12	0.50	450.00	8960.00	3160	20241211	-23.89	1990	20240805	20.85	3160	-23.89	20241211	1990	20.85	20240805	3160	-23.89	20241211	1990	20.85	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
46	20241223	120840	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2410	65	2	2.77	310285625	130922	17.24	2330	2415	2330	3045	1645	2345	2370.01	1.80	0	35458	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	717	5.36	0.27	12	0.44	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	3160	-23.73	20241211	1990	21.11	20240805	3160	-23.73	20241211	1990	21.11	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
47	20241223	110838	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	20	2	0.85	202549775	86028	11.33	2330	2380	2330	3045	1645	2345	2354.47	1.80	0	33125	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	704	5.26	0.26	12	0.29	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	3160	-25.16	20241211	1990	18.84	20240805	3160	-25.16	20241211	1990	18.84	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
48	20241223	100833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2355	10	2	0.43	128630920	54757	7.21	2330	2370	2330	3045	1645	2345	2349.13	1.80	0	24094	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	701	5.23	0.26	12	0.18	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	3160	-25.47	20241211	1990	18.34	20240805	3160	-25.47	20241211	1990	18.34	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
49	20241223	090837	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-15	5	-0.64	26783695	11439	1.51	2330	2355	2330	3045	1645	2345	2341.42	1.80	0	4037	2528	2436	2383	2291	2238	2410	2265	149	700	500	1730	5	1	29747874	693	5.18	0.26	12	0.04	450.00	8960.00	3160	20241211	-26.27	1990	20240805	17.09	3160	-26.27	20241211	1990	17.09	20240805	3160	-26.27	20241211	1990	17.09	20240805	2.64	N	129260	500	148 억	535601	N	N	5	N	N
50	20241220	160833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-75	5	-3.10	1777218590	740669	198.73	2425	2475	2330	3145	1695	2420	2399.49	1.89	0	-23911	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	698	5.21	0.26	12	2.49	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	3160	-25.79	20241211	1990	17.84	20240805	3160	-25.79	20241211	1990	17.84	20240805	2.66	N	129260	500	148 억	563422	N	N	5	N	N
51	20241220	150837	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-75	5	-3.10	1691400970	704069	188.91	2425	2475	2330	3145	1695	2420	2402.32	1.89	0	-29199	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	698	5.21	0.26	12	2.37	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	3160	-25.79	20241211	1990	17.84	20240805	3160	-25.79	20241211	1990	17.84	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
52	20241220	140834	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2385	-35	5	-1.45	1342906095	555813	149.13	2425	2475	2360	3145	1695	2420	2416.11	1.89	0	-37501	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	709	5.30	0.27	12	1.87	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	3160	-24.53	20241211	1990	19.85	20240805	3160	-24.53	20241211	1990	19.85	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
53	20241220	130834	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2465	45	2	1.86	1081865410	448070	120.22	2425	2475	2360	3145	1695	2420	2414.50	1.89	0	-11060	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	733	5.48	0.28	12	1.51	450.00	8960.00	3160	20241211	-21.99	1990	20240805	23.87	3160	-21.99	20241211	1990	23.87	20240805	3160	-21.99	20241211	1990	23.87	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
54	20241220	120833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2440	20	2	0.83	747453155	310883	83.41	2425	2475	2360	3145	1695	2420	2404.29	1.89	0	-11725	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	726	5.42	0.27	12	1.05	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	3160	-22.78	20241211	1990	22.61	20240805	3160	-22.78	20241211	1990	22.61	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
55	20241220	110833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	-50	5	-2.07	393154915	164384	44.11	2425	2460	2360	3145	1695	2420	2391.69	1.89	0	3895	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	705	5.27	0.26	12	0.55	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	3160	-25.00	20241211	1990	19.10	20240805	3160	-25.00	20241211	1990	19.10	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
56	20241220	100835	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2375	-45	5	-1.86	299509370	124880	33.51	2425	2460	2365	3145	1695	2420	2398.38	1.89	0	1638	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	707	5.28	0.27	12	0.42	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	3160	-24.84	20241211	1990	19.35	20240805	3160	-24.84	20241211	1990	19.35	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
57	20241220	090835	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2440	20	2	0.83	60554510	24879	6.68	2425	2460	2425	3145	1695	2420	2433.96	1.89	0	7623	2530	2475	2445	2390	2360	2460	2375	149	725	500	1790	5	1	29747874	726	5.42	0.27	12	0.08	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	3160	-22.78	20241211	1990	22.61	20240805	3160	-22.78	20241211	1990	22.61	20240805	2.66	N	129260	500	148 억	563422	N	N	0	N	N
58	20241219	160832	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2420	-125	5	-4.91	863209870	352480	102.98	2470	2500	2415	3305	1785	2545	2449.15	1.86	0	4609	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	720	5.38	0.27	12	1.18	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	3160	-23.42	20241211	1990	21.61	20240805	3160	-23.42	20241211	1990	21.61	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
59	20241219	150830	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	-95	5	-3.73	727866005	296700	86.68	2470	2500	2430	3305	1785	2545	2453.05	1.86	0	913	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	729	5.44	0.27	12	1.00	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	3160	-22.47	20241211	1990	23.12	20240805	3160	-22.47	20241211	1990	23.12	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
60	20241219	140832	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2440	-105	5	-4.13	584660040	238161	69.58	2470	2500	2430	3305	1785	2545	2454.70	1.86	0	7235	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	726	5.42	0.27	12	0.80	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	3160	-22.78	20241211	1990	22.61	20240805	3160	-22.78	20241211	1990	22.61	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
61	20241219	130830	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2445	-100	5	-3.93	475734860	193417	56.51	2470	2500	2430	3305	1785	2545	2459.41	1.86	0	-5265	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	727	5.43	0.27	12	0.65	450.00	8960.00	3160	20241211	-22.63	1990	20240805	22.86	3160	-22.63	20241211	1990	22.86	20240805	3160	-22.63	20241211	1990	22.86	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
62	20241219	120833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2465	-80	5	-3.14	349634845	141862	41.44	2470	2500	2445	3305	1785	2545	2464.33	1.86	0	-5653	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	733	5.48	0.28	12	0.48	450.00	8960.00	3160	20241211	-21.99	1990	20240805	23.87	3160	-21.99	20241211	1990	23.87	20240805	3160	-21.99	20241211	1990	23.87	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
63	20241219	110830	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2460	-85	5	-3.34	243132390	98529	28.79	2470	2500	2445	3305	1785	2545	2467.23	1.86	0	-1225	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	732	5.47	0.27	12	0.33	450.00	8960.00	3160	20241211	-22.15	1990	20240805	23.62	3160	-22.15	20241211	1990	23.62	20240805	3160	-22.15	20241211	1990	23.62	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
64	20241219	100822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2475	-70	5	-2.75	192713045	78099	22.82	2470	2500	2445	3305	1785	2545	2467.05	1.86	0	5234	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	736	5.50	0.28	12	0.26	450.00	8960.00	3160	20241211	-21.68	1990	20240805	24.37	3160	-21.68	20241211	1990	24.37	20240805	3160	-21.68	20241211	1990	24.37	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
65	20241219	090832	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2480	-65	5	-2.55	72425850	29346	8.57	2470	2500	2445	3305	1785	2545	2466.66	1.86	0	4512	2641	2592	2521	2472	2401	2617	2497	149	760	500	1880	5	1	29747874	738	5.51	0.28	12	0.10	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	3160	-21.52	20241211	1990	24.62	20240805	3160	-21.52	20241211	1990	24.62	20240805	2.65	N	129260	500	148 억	553578	N	N	58	N	N
66	20241218	160827	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2545	0	3	0.00	844563510	337442	56.46	2520	2570	2450	3305	1785	2545	2502.80	1.91	0	-13312	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	757	5.66	0.28	12	1.13	450.00	8960.00	3160	20241211	-19.46	1990	20240805	27.89	3160	-19.46	20241211	1990	27.89	20240805	3160	-19.46	20241211	1990	27.89	20240805	2.34	N	129260	500	148 억	569044	N	N	58	N	N
67	20241218	150831	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2540	-5	5	-0.20	784212485	313595	52.47	2520	2570	2450	3305	1785	2545	2500.70	1.91	0	-11019	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	756	5.64	0.28	12	1.05	450.00	8960.00	3160	20241211	-19.62	1990	20240805	27.64	3160	-19.62	20241211	1990	27.64	20240805	3160	-19.62	20241211	1990	27.64	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
68	20241218	140829	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2500	-45	5	-1.77	609326150	244286	40.87	2520	2570	2450	3305	1785	2545	2494.29	1.91	0	-3030	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	744	5.56	0.28	12	0.82	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	3160	-20.89	20241211	1990	25.63	20240805	3160	-20.89	20241211	1990	25.63	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
69	20241218	130831	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2490	-55	5	-2.16	562959890	225647	37.75	2520	2570	2450	3305	1785	2545	2494.85	1.91	0	-2590	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	741	5.53	0.28	12	0.76	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	3160	-21.20	20241211	1990	25.13	20240805	3160	-21.20	20241211	1990	25.13	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
70	20241218	120822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2490	-55	5	-2.16	496318435	198909	33.28	2520	2570	2450	3305	1785	2545	2495.18	1.91	0	-1492	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	741	5.53	0.28	12	0.67	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	3160	-21.20	20241211	1990	25.13	20240805	3160	-21.20	20241211	1990	25.13	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
71	20241218	110829	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2495	-50	5	-1.96	417022005	167181	27.97	2520	2570	2450	3305	1785	2545	2494.40	1.91	0	-5131	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	742	5.54	0.28	12	0.56	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	3160	-21.04	20241211	1990	25.38	20240805	3160	-21.04	20241211	1990	25.38	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
72	20241218	100830	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2470	-75	5	-2.95	358452115	143558	24.02	2520	2570	2450	3305	1785	2545	2496.88	1.91	0	-8870	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	735	5.49	0.28	12	0.48	450.00	8960.00	3160	20241211	-21.84	1990	20240805	24.12	3160	-21.84	20241211	1990	24.12	20240805	3160	-21.84	20241211	1990	24.12	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
73	20241218	090833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2505	-40	5	-1.57	69865150	27740	4.64	2520	2540	2505	3305	1785	2545	2518.48	1.91	0	5588	2641	2592	2501	2452	2361	2617	2477	149	760	500	1880	5	1	29747874	745	5.57	0.28	12	0.09	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	3160	-20.73	20241211	1990	25.88	20240805	3160	-20.73	20241211	1990	25.88	20240805	2.34	N	129260	500	148 억	569044	N	N	16	N	N
74	20241217	160825	57	100.00	KOSPI			N	N	N	N	N	2545	85	2	3.46	1464214410	585928	46.93	2485	2550	2410	3195	1725	2460	2498.76	1.78	0	25440	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	757	5.66	0.28	12	1.97	450.00	8960.00	3160	20241211	-19.46	1990	20240805	27.89	3160	-19.46	20241211	1990	27.89	20240805	3160	-19.46	20241211	1990	27.89	20240805	2.16	N	129260	500	148 억	530601	N	N	16	N	N
75	20241217	150829	57	100.00	KOSPI			N	N	N	N	N	2545	85	2	3.46	1325889415	531579	42.57	2485	2545	2410	3195	1725	2460	2494.25	1.78	0	25642	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	757	5.66	0.28	12	1.79	450.00	8960.00	3160	20241211	-19.46	1990	20240805	27.89	3160	-19.46	20241211	1990	27.89	20240805	3160	-19.46	20241211	1990	27.89	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
76	20241217	140820	57	100.00	KOSPI			N	N	N	N	N	2500	40	2	1.63	1020053380	410574	32.88	2485	2525	2410	3195	1725	2460	2484.46	1.78	0	51960	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	744	5.56	0.28	12	1.38	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	3160	-20.89	20241211	1990	25.63	20240805	3160	-20.89	20241211	1990	25.63	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
77	20241217	130817	57	100.00	KOSPI			N	N	N	N	N	2490	30	2	1.22	957728640	385534	30.88	2485	2525	2410	3195	1725	2460	2484.16	1.78	0	48586	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	741	5.53	0.28	12	1.30	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	3160	-21.20	20241211	1990	25.13	20240805	3160	-21.20	20241211	1990	25.13	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
78	20241217	120806	57	100.00	KOSPI			N	N	N	N	N	2480	20	2	0.81	904521865	364209	29.17	2485	2525	2410	3195	1725	2460	2483.52	1.78	0	43574	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	738	5.51	0.28	12	1.22	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	3160	-21.52	20241211	1990	24.62	20240805	3160	-21.52	20241211	1990	24.62	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
79	20241217	110810	57	100.00	KOSPI			N	N	N	N	N	2495	35	2	1.42	837772485	337435	27.02	2485	2525	2410	3195	1725	2460	2482.77	1.78	0	42892	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	742	5.54	0.28	12	1.13	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	3160	-21.04	20241211	1990	25.38	20240805	3160	-21.04	20241211	1990	25.38	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
80	20241217	100819	57	100.00	KOSPI			N	N	N	N	N	2510	50	2	2.03	712351705	287013	22.99	2485	2525	2410	3195	1725	2460	2481.95	1.78	0	37057	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	747	5.58	0.28	12	0.96	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	3160	-20.57	20241211	1990	26.13	20240805	3160	-20.57	20241211	1990	26.13	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
81	20241217	090827	57	100.00	KOSPI			N	N	N	N	N	2460	0	3	0.00	118802085	48133	3.85	2485	2495	2445	3195	1725	2460	2468.20	1.78	0	13719	2766	2612	2506	2352	2246	2560	2300	149	735	500	1820	5	1	29747874	732	5.47	0.27	12	0.16	450.00	8960.00	3160	20241211	-22.15	1990	20240805	23.62	3160	-22.15	20241211	1990	23.62	20240805	3160	-22.15	20241211	1990	23.62	20240805	2.16	N	129260	500	148 억	530601	N	N	1	N	N
82	20241216	160818	57	100.00	KOSPI			N	N	N	N	N	2460	-160	5	-6.11	3099530070	1234609	90.19	2660	2660	2400	3405	1835	2620	2510.57	1.85	0	-13814	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	732	5.47	0.27	12	4.15	450.00	8960.00	3160	20241211	-22.15	1990	20240805	23.62	3160	-22.15	20241211	1990	23.62	20240805	3160	-22.15	20241211	1990	23.62	20240805	2.05	N	129260	500	148 억	549248	N	N	1	N	N
83	20241216	150827	57	100.00	KOSPI			N	N	N	N	N	2465	-155	5	-5.92	2972068585	1182835	86.41	2660	2660	2400	3405	1835	2620	2512.53	1.85	0	-10661	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	733	5.48	0.28	12	3.98	450.00	8960.00	3160	20241211	-21.99	1990	20240805	23.87	3160	-21.99	20241211	1990	23.87	20240805	3160	-21.99	20241211	1990	23.87	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
84	20241216	140826	57	100.00	KOSPI			N	N	N	N	N	2440	-180	5	-6.87	2773874895	1102382	80.53	2660	2660	2400	3405	1835	2620	2516.12	1.85	0	-6918	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	726	5.42	0.27	12	3.71	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	3160	-22.78	20241211	1990	22.61	20240805	3160	-22.78	20241211	1990	22.61	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
85	20241216	130827	57	100.00	KOSPI			N	N	N	N	N	2505	-115	5	-4.39	2054148265	807551	58.99	2660	2660	2480	3405	1835	2620	2543.54	1.85	0	8028	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	745	5.57	0.28	12	2.71	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	3160	-20.73	20241211	1990	25.88	20240805	3160	-20.73	20241211	1990	25.88	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
86	20241216	120827	57	100.00	KOSPI			N	N	N	N	N	2560	-60	5	-2.29	1498073780	586326	42.83	2660	2660	2480	3405	1835	2620	2554.85	1.85	0	-21571	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	762	5.69	0.29	12	1.97	450.00	8960.00	3160	20241211	-18.99	1990	20240805	28.64	3160	-18.99	20241211	1990	28.64	20240805	3160	-18.99	20241211	1990	28.64	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
87	20241216	110826	57	100.00	KOSPI			N	N	N	N	N	2535	-85	5	-3.24	1416563495	554252	40.49	2660	2660	2480	3405	1835	2620	2555.64	1.85	0	-26517	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	754	5.63	0.28	12	1.86	450.00	8960.00	3160	20241211	-19.78	1990	20240805	27.39	3160	-19.78	20241211	1990	27.39	20240805	3160	-19.78	20241211	1990	27.39	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
88	20241216	100826	57	100.00	KOSPI			N	N	N	N	N	2560	-60	5	-2.29	1257774805	491740	35.92	2660	2660	2480	3405	1835	2620	2557.62	1.85	0	-24642	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	762	5.69	0.29	12	1.65	450.00	8960.00	3160	20241211	-18.99	1990	20240805	28.64	3160	-18.99	20241211	1990	28.64	20240805	3160	-18.99	20241211	1990	28.64	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
89	20241216	090827	57	100.00	KOSPI			N	N	N	N	N	2590	-30	5	-1.15	393694610	150806	11.02	2660	2660	2565	3405	1835	2620	2610.51	1.85	0	-574	2886	2752	2651	2517	2416	2702	2467	149	785	500	1930	5	1	29747874	770	5.76	0.29	12	0.51	450.00	8960.00	3160	20241211	-18.04	1990	20240805	30.15	3160	-18.04	20241211	1990	30.15	20240805	3160	-18.04	20241211	1990	30.15	20240805	2.05	N	129260	500	148 억	549248	N	N	33	N	N
90	20241213	160819	57	100.00	KOSPI			N	N	N	N	N	2620	-75	5	-2.78	3519642515	1316000	63.62	2755	2785	2550	3500	1890	2695	2674.75	1.76	0	32109	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	779	5.82	0.29	12	4.42	450.00	8960.00	3160	20241211	-17.09	1990	20240805	31.66	3160	-17.09	20241211	1990	31.66	20240805	3160	-17.09	20241211	1990	31.66	20240805	1.38	N	129260	500	148 억	522884	N	N	33	N	N
91	20241213	150824	57	100.00	KOSPI			N	N	N	N	N	2640	-55	5	-2.04	3141163390	1172317	56.67	2755	2785	2550	3500	1890	2695	2679.45	1.76	0	14367	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	785	5.87	0.29	12	3.94	450.00	8960.00	3160	20241211	-16.46	1990	20240805	32.66	3160	-16.46	20241211	1990	32.66	20240805	3160	-16.46	20241211	1990	32.66	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
92	20241213	140825	57	100.00	KOSPI			N	N	N	N	N	2720	25	2	0.93	2705701800	1010162	48.83	2755	2785	2550	3500	1890	2695	2678.48	1.76	0	14208	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	809	6.04	0.30	12	3.40	450.00	8960.00	3160	20241211	-13.92	1990	20240805	36.68	3160	-13.92	20241211	1990	36.68	20240805	3160	-13.92	20241211	1990	36.68	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
93	20241213	130825	57	100.00	KOSPI			N	N	N	N	N	2705	10	2	0.37	2555895980	954801	46.16	2755	2785	2550	3500	1890	2695	2676.89	1.76	0	15636	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	805	6.01	0.30	12	3.21	450.00	8960.00	3160	20241211	-14.40	1990	20240805	35.93	3160	-14.40	20241211	1990	35.93	20240805	3160	-14.40	20241211	1990	35.93	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
94	20241213	120826	57	100.00	KOSPI			N	N	N	N	N	2750	55	2	2.04	2228816200	834080	40.32	2755	2785	2550	3500	1890	2695	2672.19	1.76	0	6040	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	818	6.11	0.31	12	2.80	450.00	8960.00	3160	20241211	-12.97	1990	20240805	38.19	3160	-12.97	20241211	1990	38.19	20240805	3160	-12.97	20241211	1990	38.19	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
95	20241213	110823	57	100.00	KOSPI			N	N	N	N	N	2660	-35	5	-1.30	1628285200	611122	29.54	2755	2785	2550	3500	1890	2695	2664.42	1.76	0	11909	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	791	5.91	0.30	12	2.05	450.00	8960.00	3160	20241211	-15.82	1990	20240805	33.67	3160	-15.82	20241211	1990	33.67	20240805	3160	-15.82	20241211	1990	33.67	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
96	20241213	100815	57	100.00	KOSPI			N	N	N	N	N	2600	-95	5	-3.53	1378741250	516296	24.96	2755	2785	2550	3500	1890	2695	2670.45	1.76	0	22392	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	773	5.78	0.29	12	1.74	450.00	8960.00	3160	20241211	-17.72	1990	20240805	30.65	3160	-17.72	20241211	1990	30.65	20240805	3160	-17.72	20241211	1990	30.65	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
97	20241213	090825	57	100.00	KOSPI			N	N	N	N	N	2715	20	2	0.74	438208935	159737	7.72	2755	2785	2705	3500	1890	2695	2743.32	1.76	0	-366	3025	2860	2750	2585	2475	2805	2530	149	805	500	1990	5	1	29747874	808	6.03	0.30	12	0.54	450.00	8960.00	3160	20241211	-14.08	1990	20240805	36.43	3160	-14.08	20241211	1990	36.43	20240805	3160	-14.08	20241211	1990	36.43	20240805	1.38	N	129260	500	148 억	522884	N	N	342	N	N
98	20241212	160825	57	100.00	KOSPI			N	N	N	N	N	2695	-255	5	-8.64	5521118755	2012685	23.72	2915	2915	2640	3835	2065	2950	2743.21	1.84	0	-56067	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	802	5.99	0.30	12	6.77	450.00	8960.00	3160	20241211	-14.72	1990	20240805	35.43	3160	-14.72	20241211	1990	35.43	20240805	3160	-14.72	20241211	1990	35.43	20240805	1.05	N	129260	500	148 억	547565	N	N	342	N	N
99	20241212	150819	57	100.00	KOSPI			N	N	N	N	N	2695	-255	5	-8.64	5326024540	1940366	22.86	2915	2915	2640	3835	2065	2950	2744.79	1.84	0	-56871	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	802	5.99	0.30	12	6.52	450.00	8960.00	3160	20241211	-14.72	1990	20240805	35.43	3160	-14.72	20241211	1990	35.43	20240805	3160	-14.72	20241211	1990	35.43	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
100	20241212	140818	57	100.00	KOSPI			N	N	N	N	N	2680	-270	5	-9.15	5019538070	1827253	21.53	2915	2915	2640	3835	2065	2950	2746.97	1.84	0	-41368	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	797	5.96	0.30	12	6.14	450.00	8960.00	3160	20241211	-15.19	1990	20240805	34.67	3160	-15.19	20241211	1990	34.67	20240805	3160	-15.19	20241211	1990	34.67	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
101	20241212	130809	57	100.00	KOSPI			N	N	N	N	N	2665	-285	5	-9.66	4792102155	1742043	20.53	2915	2915	2645	3835	2065	2950	2750.78	1.84	0	-30213	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	793	5.92	0.30	12	5.86	450.00	8960.00	3160	20241211	-15.66	1990	20240805	33.92	3160	-15.66	20241211	1990	33.92	20240805	3160	-15.66	20241211	1990	33.92	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
102	20241212	120803	57	100.00	KOSPI			N	N	N	N	N	2690	-260	5	-8.81	4443691190	1612501	19.00	2915	2915	2645	3835	2065	2950	2755.70	1.84	0	-19833	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	800	5.98	0.30	12	5.42	450.00	8960.00	3160	20241211	-14.87	1990	20240805	35.18	3160	-14.87	20241211	1990	35.18	20240805	3160	-14.87	20241211	1990	35.18	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
103	20241212	110814	57	100.00	KOSPI			N	N	N	N	N	2790	-160	5	-5.42	3629674155	1313090	15.47	2915	2915	2645	3835	2065	2950	2764.13	1.84	0	-35304	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	830	6.20	0.31	12	4.41	450.00	8960.00	3160	20241211	-11.71	1990	20240805	40.20	3160	-11.71	20241211	1990	40.20	20240805	3160	-11.71	20241211	1990	40.20	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
104	20241212	100812	57	100.00	KOSPI			N	N	N	N	N	2735	-215	5	-7.29	2803642075	1016249	11.97	2915	2915	2645	3835	2065	2950	2758.69	1.84	0	-34250	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	814	6.08	0.31	12	3.42	450.00	8960.00	3160	20241211	-13.45	1990	20240805	37.44	3160	-13.45	20241211	1990	37.44	20240805	3160	-13.45	20241211	1990	37.44	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
105	20241212	090819	57	100.00	KOSPI			N	N	N	N	N	2780	-170	5	-5.76	1046706495	371626	4.38	2915	2915	2720	3835	2065	2950	2816.32	1.84	0	-18953	3523	3236	2873	2586	2223	3380	2730	149	885	500	2180	5	1	29747874	827	6.18	0.31	12	1.25	450.00	8960.00	3160	20241211	-12.03	1990	20240805	39.70	3160	-12.03	20241211	1990	39.70	20240805	3160	-12.03	20241211	1990	39.70	20240805	1.05	N	129260	500	148 억	547565	N	N	0	N	N
106	20241211	160812	57	100.00	KOSPI	신고가		N	N	N	N	N	2950	400	2	15.69	24496825960	8364487	240.24	2705	3160	2510	3315	1785	2550	2928.65	1.78	0	48451	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	878	6.56	0.33	12	28.12	450.00	8960.00	3160	20241211	-6.65	1990	20240805	48.24	3160	-6.65	20241211	1990	48.24	20240805	3160	-6.65	20241211	1990	48.24	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
107	20241211	150749	57	100.00	KOSPI	신고가		N	N	N	N	N	2910	360	2	14.12	23408159545	7996787	229.68	2705	3160	2510	3315	1785	2550	2927.20	1.78	0	33991	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	866	6.47	0.32	12	26.88	450.00	8960.00	3160	20241211	-7.91	1990	20240805	46.23	3160	-7.91	20241211	1990	46.23	20240805	3160	-7.91	20241211	1990	46.23	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
108	20241211	140818	57	100.00	KOSPI	신고가		N	N	N	N	N	2825	275	2	10.78	21784101795	7429098	213.38	2705	3160	2510	3315	1785	2550	2932.27	1.78	0	22115	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	840	6.28	0.32	12	24.97	450.00	8960.00	3160	20241211	-10.60	1990	20240805	41.96	3160	-10.60	20241211	1990	41.96	20240805	3160	-10.60	20241211	1990	41.96	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
109	20241211	130821	57	100.00	KOSPI	신고가		N	N	N	N	N	3055	505	2	19.80	17642600080	6029263	173.17	2705	3160	2510	3315	1785	2550	2926.16	1.78	0	-59447	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	909	6.79	0.34	12	20.27	450.00	8960.00	3160	20241211	-3.32	1990	20240805	53.52	3160	-3.32	20241211	1990	53.52	20240805	3160	-3.32	20241211	1990	53.52	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
110	20241211	120822	57	100.00	KOSPI			N	N	N	N	N	2740	190	2	7.45	4111390810	1540498	44.25	2705	2785	2510	3315	1785	2550	2668.87	1.78	0	26241	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	815	6.09	0.31	12	5.18	450.00	8960.00	2930	20240115	-6.48	1990	20240805	37.69	2930	-6.48	20240115	1990	37.69	20240805	2930	-6.48	20240115	1990	37.69	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
111	20241211	110817	57	100.00	KOSPI			N	N	N	N	N	2650	100	2	3.92	2983632470	1125559	32.33	2705	2775	2510	3315	1785	2550	2650.80	1.78	0	9340	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	788	5.89	0.30	12	3.78	450.00	8960.00	2930	20240115	-9.56	1990	20240805	33.17	2930	-9.56	20240115	1990	33.17	20240805	2930	-9.56	20240115	1990	33.17	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
112	20241211	100820	57	100.00	KOSPI			N	N	N	N	N	2640	90	2	3.53	2528903300	953682	27.39	2705	2775	2510	3315	1785	2550	2651.73	1.78	0	1234	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	785	5.87	0.29	12	3.21	450.00	8960.00	2930	20240115	-9.90	1990	20240805	32.66	2930	-9.90	20240115	1990	32.66	20240805	2930	-9.90	20240115	1990	32.66	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
113	20241211	090823	57	100.00	KOSPI			N	N	N	N	N	2675	125	2	4.90	1056881140	389943	11.20	2705	2775	2655	3315	1785	2550	2710.35	1.78	0	-28424	2993	2771	2548	2326	2103	2882	2437	149	765	500	1880	5	1	29747874	796	5.94	0.30	12	1.31	450.00	8960.00	2930	20240115	-8.70	1990	20240805	34.42	2930	-8.70	20240115	1990	34.42	20240805	2930	-8.70	20240115	1990	34.42	20240805	1.07	N	129260	500	148 억	529299	N	N	1	N	N
114	20241210	160813	57	100.00	KOSPI			N	N	N	N	N	2550	75	2	3.03	8874243970	3426314	151.66	2495	2770	2325	3215	1735	2475	2590.11	1.57	0	66361	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	759	5.67	0.28	12	11.52	450.00	8960.00	2930	20240115	-12.97	1990	20240805	28.14	2930	-12.97	20240115	1990	28.14	20240805	2930	-12.97	20240115	1990	28.14	20240805	1.26	N	129260	500	148 억	466859	N	N	1	N	N
115	20241210	150814	57	100.00	KOSPI			N	N	N	N	N	2490	15	2	0.61	8529987875	3290429	145.64	2495	2770	2325	3215	1735	2475	2592.36	1.57	0	62231	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	741	5.53	0.28	12	11.06	450.00	8960.00	2930	20240115	-15.02	1990	20240805	25.13	2930	-15.02	20240115	1990	25.13	20240805	2930	-15.02	20240115	1990	25.13	20240805	1.26	N	129260	500	148 억	466859	N	N	0	N	N
116	20241210	140814	57	100.00	KOSPI			N	N	N	N	N	2540	65	2	2.63	8162372075	3142971	139.12	2495	2770	2325	3215	1735	2475	2597.02	1.57	0	63802	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	756	5.64	0.28	12	10.57	450.00	8960.00	2930	20240115	-13.31	1990	20240805	27.64	2930	-13.31	20240115	1990	27.64	20240805	2930	-13.31	20240115	1990	27.64	20240805	1.26	N	129260	500	148 억	466859	N	N	0	N	N
117	20241210	130814	57	100.00	KOSPI			N	N	N	N	N	2465	-10	5	-0.40	7601980555	2918164	129.16	2495	2770	2325	3215	1735	2475	2605.06	1.57	0	63300	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	733	5.48	0.28	12	9.81	450.00	8960.00	2930	20240115	-15.87	1990	20240805	23.87	2930	-15.87	20240115	1990	23.87	20240805	2930	-15.87	20240115	1990	23.87	20240805	1.26	N	129260	500	148 억	466859	N	N	0	N	N
118	20241210	120813	57	100.00	KOSPI			N	N	N	N	N	2470	-5	5	-0.20	6178044175	2340574	103.60	2495	2770	2435	3215	1735	2475	2639.54	1.57	0	45948	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	735	5.49	0.28	12	7.87	450.00	8960.00	2930	20240115	-15.70	1990	20240805	24.12	2930	-15.70	20240115	1990	24.12	20240805	2930	-15.70	20240115	1990	24.12	20240805	1.26	N	129260	500	148 억	466859	Y	N	0	N	N
119	20241210	110813	57	100.00	KOSPI			N	N	N	N	N	2685	210	2	8.48	4753528245	1810673	80.14	2495	2750	2435	3215	1735	2475	2625.28	1.57	0	7156	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	799	5.97	0.30	12	6.09	450.00	8960.00	2930	20240115	-8.36	1990	20240805	34.92	2930	-8.36	20240115	1990	34.92	20240805	2930	-8.36	20240115	1990	34.92	20240805	1.26	N	129260	500	148 억	466859	N	N	0	N	N
120	20241210	100813	57	100.00	KOSPI			N	N	N	N	N	2665	190	2	7.68	3357737415	1293967	57.27	2495	2740	2435	3215	1735	2475	2594.92	1.57	0	6347	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	793	5.92	0.30	12	4.35	450.00	8960.00	2930	20240115	-9.04	1990	20240805	33.92	2930	-9.04	20240115	1990	33.92	20240805	2930	-9.04	20240115	1990	33.92	20240805	1.26	N	129260	500	148 억	466859	N	N	0	N	N
121	20241210	090819	57	100.00	KOSPI			N	N	N	N	N	2630	155	2	6.26	882420690	345446	15.29	2495	2660	2435	3215	1735	2475	2554.44	1.57	0	6438	2841	2657	2401	2217	1961	2750	2310	149	740	500	1830	5	1	29747874	782	5.84	0.29	12	1.16	450.00	8960.00	2930	20240115	-10.24	1990	20240805	32.16	2930	-10.24	20240115	1990	32.16	20240805	2930	-10.24	20240115	1990	32.16	20240805	1.26	N	129260	500	148 억	466859	N	N	0	N	N
122	20241209	160811	57	100.00	KOSPI			N	N	N	N	N	2475	235	2	10.49	5422023860	2219981	149.13	2150	2585	2145	2910	1570	2240	2442.29	1.61	0	-12981	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	736	5.50	0.28	12	7.46	450.00	8960.00	2930	20240115	-15.53	1990	20240805	24.37	2930	-15.53	20240115	1990	24.37	20240805	2930	-15.53	20240115	1990	24.37	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
123	20241209	150811	57	100.00	KOSPI			N	N	N	N	N	2475	235	2	10.49	5239037695	2146253	144.17	2150	2585	2145	2910	1570	2240	2441.02	1.61	0	-9927	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	736	5.50	0.28	12	7.21	450.00	8960.00	2930	20240115	-15.53	1990	20240805	24.37	2930	-15.53	20240115	1990	24.37	20240805	2930	-15.53	20240115	1990	24.37	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
124	20241209	140812	57	100.00	KOSPI			N	N	N	N	N	2505	265	2	11.83	4633317335	1903378	127.86	2150	2585	2145	2910	1570	2240	2434.26	1.61	0	4431	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	745	5.57	0.28	12	6.40	450.00	8960.00	2930	20240115	-14.51	1990	20240805	25.88	2930	-14.51	20240115	1990	25.88	20240805	2930	-14.51	20240115	1990	25.88	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
125	20241209	130814	57	100.00	KOSPI			N	N	N	N	N	2435	195	2	8.71	4170249125	1714337	115.16	2150	2585	2145	2910	1570	2240	2432.57	1.61	0	2768	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	724	5.41	0.27	12	5.76	450.00	8960.00	2930	20240115	-16.89	1990	20240805	22.36	2930	-16.89	20240115	1990	22.36	20240805	2930	-16.89	20240115	1990	22.36	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
126	20241209	120811	57	100.00	KOSPI			N	N	N	N	N	2500	260	2	11.61	3072139795	1275218	85.66	2150	2585	2145	2910	1570	2240	2409.11	1.61	0	-7323	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	744	5.56	0.28	12	4.29	450.00	8960.00	2930	20240115	-14.68	1990	20240805	25.63	2930	-14.68	20240115	1990	25.63	20240805	2930	-14.68	20240115	1990	25.63	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
127	20241209	110812	57	100.00	KOSPI			N	N	N	N	N	2380	140	2	6.25	1517406190	653956	43.93	2150	2455	2145	2910	1570	2240	2320.35	1.61	0	-6745	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	708	5.29	0.27	12	2.20	450.00	8960.00	2930	20240115	-18.77	1990	20240805	19.60	2930	-18.77	20240115	1990	19.60	20240805	2930	-18.77	20240115	1990	19.60	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
128	20241209	100810	57	100.00	KOSPI			N	N	N	N	N	2270	30	2	1.34	599268725	267190	17.95	2150	2315	2145	2910	1570	2240	2242.86	1.61	0	-3866	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	675	5.04	0.25	12	0.90	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
129	20241209	090807	57	100.00	KOSPI			N	N	N	N	N	2260	20	2	0.89	154864810	70903	4.76	2150	2260	2145	2910	1570	2240	2184.18	1.61	0	-2255	2503	2371	2253	2121	2003	2437	2187	149	670	500	1650	5	1	29747874	672	5.02	0.25	12	0.24	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	1.33	N	129260	500	148 억	479928	N	N	0	N	N
130	20241206	160804	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	70	2	3.23	3341745885	1461389	143.81	2170	2385	2135	2820	1520	2170	2286.78	1.56	0	15431	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	666	4.98	0.25	12	4.91	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
131	20241206	150808	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	95	2	4.38	3212469055	1404117	138.17	2170	2385	2135	2820	1520	2170	2287.89	1.56	0	15258	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	674	5.03	0.25	12	4.72	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
132	20241206	140806	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	75	2	3.46	2916672075	1274952	125.46	2170	2385	2135	2820	1520	2170	2287.67	1.56	0	8443	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	668	4.99	0.25	12	4.29	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
133	20241206	130806	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	145	2	6.68	2618240860	1143406	112.51	2170	2385	2135	2820	1520	2170	2289.86	1.56	0	18547	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	689	5.14	0.26	12	3.84	450.00	8960.00	2930	20240115	-20.99	1990	20240805	16.33	2930	-20.99	20240115	1990	16.33	20240805	2930	-20.99	20240115	1990	16.33	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
134	20241206	120803	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	160	2	7.37	1903192055	838137	82.48	2170	2340	2135	2820	1520	2170	2270.74	1.56	0	2250	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	693	5.18	0.26	12	2.82	450.00	8960.00	2930	20240115	-20.48	1990	20240805	17.09	2930	-20.48	20240115	1990	17.09	20240805	2930	-20.48	20240115	1990	17.09	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
135	20241206	110759	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	105	2	4.84	1558525095	689266	67.83	2170	2340	2135	2820	1520	2170	2261.14	1.56	0	16644	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	677	5.06	0.25	12	2.32	450.00	8960.00	2930	20240115	-22.35	1990	20240805	14.32	2930	-22.35	20240115	1990	14.32	20240805	2930	-22.35	20240115	1990	14.32	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
136	20241206	100759	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	100	2	4.61	964676740	430357	42.35	2170	2310	2135	2820	1520	2170	2241.57	1.56	0	2090	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	675	5.04	0.25	12	1.45	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
137	20241206	090806	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2150	-20	5	-0.92	60562680	28079	2.76	2170	2175	2135	2820	1520	2170	2156.87	1.56	0	3669	2443	2306	2228	2091	2013	2267	2052	149	650	500	1600	5	1	29747874	640	4.78	0.24	12	0.09	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.93	N	129260	500	148 억	464191	N	N	0	N	N
138	20241205	160751	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2170	-280	5	-11.43	2245529635	1009327	22.18	2320	2365	2150	3185	1715	2450	2221.37	1.57	0	-1618	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	646	4.82	0.24	12	3.39	450.00	8960.00	2930	20240115	-25.94	1990	20240805	9.05	2930	-25.94	20240115	1990	9.05	20240805	2930	-25.94	20240115	1990	9.05	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
139	20241205	150756	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	-285	5	-11.63	2191769500	984567	21.63	2320	2365	2150	3185	1715	2450	2222.43	1.57	0	-1557	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	644	4.81	0.24	12	3.31	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
140	20241205	140742	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2190	-260	5	-10.61	2080243395	933187	20.50	2320	2365	2150	3185	1715	2450	2225.33	1.57	0	-1006	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	651	4.87	0.24	12	3.14	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
141	20241205	130752	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	-255	5	-10.41	1921163720	859999	18.90	2320	2365	2150	3185	1715	2450	2229.82	1.57	0	-628	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	653	4.88	0.24	12	2.89	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
142	20241205	120753	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2185	-265	5	-10.82	1781522190	796537	17.50	2320	2365	2150	3185	1715	2450	2232.21	1.57	0	3814	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	650	4.86	0.24	12	2.68	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
143	20241205	110751	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2175	-275	5	-11.22	1716144850	766606	16.84	2320	2365	2150	3185	1715	2450	2234.12	1.57	0	4322	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	647	4.83	0.24	12	2.58	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
144	20241205	100748	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2190	-260	5	-10.61	1559009255	694396	15.26	2320	2365	2150	3185	1715	2450	2240.30	1.57	0	4323	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	651	4.87	0.24	12	2.33	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
145	20241205	090754	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2290	-160	5	-6.53	470262305	204551	4.49	2320	2365	2235	3185	1715	2450	2286.18	1.57	0	9056	2763	2606	2393	2236	2023	2685	2315	149	735	500	1810	5	1	29747874	681	5.09	0.26	12	0.69	450.00	8960.00	2930	20240115	-21.84	1990	20240805	15.08	2930	-21.84	20240115	1990	15.08	20240805	2930	-21.84	20240115	1990	15.08	20240805	0.92	N	129260	500	148 억	465838	N	N	0	N	N
146	20241204	160739	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	330	2	15.57	10618063420	4415674	25437.38	2275	2550	2180	2755	1485	2120	2404.69	1.66	0	-29165	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	729	5.44	0.27	12	14.84	450.00	8960.00	2930	20240115	-16.38	1990	20240805	23.12	2930	-16.38	20240115	1990	23.12	20240805	2930	-16.38	20240115	1990	23.12	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
147	20241204	150739	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2425	305	2	14.39	10132375870	4218809	24303.29	2275	2550	2180	2755	1485	2120	2401.78	1.66	0	-24644	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	721	5.39	0.27	12	14.18	450.00	8960.00	2930	20240115	-17.24	1990	20240805	21.86	2930	-17.24	20240115	1990	21.86	20240805	2930	-17.24	20240115	1990	21.86	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
148	20241204	140739	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	215	2	10.14	9469364475	3939584	22694.76	2275	2550	2180	2755	1485	2120	2403.72	1.66	0	-15812	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	695	5.19	0.26	12	13.24	450.00	8960.00	2930	20240115	-20.31	1990	20240805	17.34	2930	-20.31	20240115	1990	17.34	20240805	2930	-20.31	20240115	1990	17.34	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
149	20241204	130737	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2480	360	2	16.98	8695794545	3620561	20856.97	2275	2550	2180	2755	1485	2120	2401.86	1.66	0	-28138	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	738	5.51	0.28	12	12.17	450.00	8960.00	2930	20240115	-15.36	1990	20240805	24.62	2930	-15.36	20240115	1990	24.62	20240805	2930	-15.36	20240115	1990	24.62	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
150	20241204	120734	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	250	2	11.79	7017233940	2943748	16958.05	2275	2550	2180	2755	1485	2120	2383.87	1.66	0	-20973	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	705	5.27	0.26	12	9.90	450.00	8960.00	2930	20240115	-19.11	1990	20240805	19.10	2930	-19.11	20240115	1990	19.10	20240805	2930	-19.11	20240115	1990	19.10	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
151	20241204	110724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2460	340	2	16.04	5188887275	2201879	12684.37	2275	2500	2180	2755	1485	2120	2356.68	1.66	0	-27608	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	732	5.47	0.27	12	7.40	450.00	8960.00	2930	20240115	-16.04	1990	20240805	23.62	2930	-16.04	20240115	1990	23.62	20240805	2930	-16.04	20240115	1990	23.62	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
152	20241204	100728	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2380	260	2	12.26	3120238070	1351001	7782.71	2275	2500	2180	2755	1485	2120	2309.72	1.66	0	-13911	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	708	5.29	0.27	12	4.54	450.00	8960.00	2930	20240115	-18.77	1990	20240805	19.60	2930	-18.77	20240115	1990	19.60	20240805	2930	-18.77	20240115	1990	19.60	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
153	20241204	090741	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	140	2	6.60	1436067180	618395	3562.39	2275	2500	2180	2755	1485	2120	2322.59	1.66	0	-16962	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	672	5.02	0.25	12	2.08	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.91	N	129260	500	148 억	495010	N	N	1	N	N
154	20241203	160811	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	0	3	0.00	36711145	17359	46.99	2120	2130	2110	2755	1485	2120	2114.82	1.66	0	-39	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	495049	N	N	1	N	N
155	20241203	150839	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	-10	5	-0.47	32620965	15428	41.76	2120	2130	2110	2755	1485	2120	2114.40	1.66	0	-21	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	628	4.69	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
156	20241203	140827	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-5	5	-0.24	31312265	14809	40.09	2120	2130	2110	2755	1485	2120	2114.41	1.66	0	-11	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	629	4.70	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
157	20241203	130829	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	-10	5	-0.47	26128115	12356	33.45	2120	2130	2110	2755	1485	2120	2114.61	1.66	0	3	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	628	4.69	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
158	20241203	120838	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-5	5	-0.24	24593180	11629	31.48	2120	2130	2110	2755	1485	2120	2114.81	1.66	0	17	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	629	4.70	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
159	20241203	110819	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	0	3	0.00	15139860	7152	19.36	2120	2130	2110	2755	1485	2120	2116.87	1.66	0	17	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
160	20241203	100807	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-5	5	-0.24	11464515	5417	14.66	2120	2120	2115	2755	1485	2120	2116.40	1.66	0	66	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	629	4.70	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
161	20241203	090759	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	0	3	0.00	523290	247	0.67	2120	2120	2115	2755	1485	2120	2118.58	1.66	0	45	2156	2137	2121	2102	2086	2137	2102	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	495049	N	N	0	N	N
162	20241202	160747	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	0	3	0.00	78248295	36887	119.29	2120	2140	2105	2755	1485	2120	2121.30	1.67	0	-2716	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.12	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
163	20241202	150851	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-5	5	-0.24	75467440	35574	115.04	2120	2140	2105	2755	1485	2120	2121.42	1.67	0	-1962	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	629	4.70	0.24	12	0.12	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
164	20241202	140808	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	-10	5	-0.47	74122755	34937	112.98	2120	2140	2105	2755	1485	2120	2121.61	1.67	0	-1942	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	628	4.69	0.24	12	0.12	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
165	20241202	130802	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	0	3	0.00	66939890	31528	101.96	2120	2140	2105	2755	1485	2120	2123.19	1.67	0	-1835	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.11	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
166	20241202	120819	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	5	2	0.24	50737690	23875	77.21	2120	2140	2105	2755	1485	2120	2125.14	1.67	0	-1939	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
167	20241202	110735	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	15	2	0.71	40796225	19189	62.05	2120	2140	2105	2755	1485	2120	2126.02	1.67	0	-1901	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	635	4.74	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
168	20241202	100740	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	5	2	0.24	30958270	14545	47.04	2120	2140	2115	2755	1485	2120	2128.45	1.67	0	-1699	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N
169	20241202	090738	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	0	3	0.00	2611840	1232	3.98	2120	2120	2120	2755	1485	2120	2120.00	1.67	0	0	2133	2126	2113	2106	2093	2130	2110	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	497765	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History