KissMeData/004360/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
3	20241231	150159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
4	20241231	140159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
5	20241231	130159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
6	20241231	120159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
7	20241231	110158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
8	20241231	100159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
9	20241231	090200	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.19	-5724	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1968027	N	N	9	N	N
10	20241230	160157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	40	2	0.36	257024270	23132	50.64	11100	11210	10900	14450	7790	11120	11109.74	10.22	0	-4572	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2155	3.68	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억	1973751	N	N	9	N	N
11	20241230	150159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11190	70	2	0.63	186842870	16857	36.90	11100	11200	10900	14450	7790	11120	11083.99	10.22	0	-2261	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2161	3.69	0.24	12	0.09	3033.00	46680.00	15160	20240729	-26.19	10630	20241209	5.27	15160	-26.19	20240729	10630	5.27	20241209	15160	-26.19	20240729	10630	5.27	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
12	20241230	140159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11120	0	3	0.00	138012600	12474	27.31	11100	11150	10900	14450	7790	11120	11064.02	10.22	0	-911	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2147	3.67	0.24	12	0.06	3033.00	46680.00	15160	20240729	-26.65	10630	20241209	4.61	15160	-26.65	20240729	10630	4.61	20241209	15160	-26.65	20240729	10630	4.61	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
13	20241230	130159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11040	-80	5	-0.72	89368130	8086	17.70	11100	11150	10900	14450	7790	11120	11052.21	10.22	0	-1192	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2132	3.64	0.24	12	0.04	3033.00	46680.00	15160	20240729	-27.18	10630	20241209	3.86	15160	-27.18	20240729	10630	3.86	20241209	15160	-27.18	20240729	10630	3.86	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
14	20241230	120159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11070	-50	5	-0.45	70898270	6415	14.04	11100	11150	10900	14450	7790	11120	11051.95	10.22	0	442	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2137	3.65	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.98	10630	20241209	4.14	15160	-26.98	20240729	10630	4.14	20241209	15160	-26.98	20240729	10630	4.14	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
15	20241230	110159	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11100	-20	5	-0.18	61870190	5600	12.26	11100	11150	10900	14450	7790	11120	11048.25	10.22	0	870	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2143	3.66	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	15160	-26.78	20240729	10630	4.42	20241209	15160	-26.78	20240729	10630	4.42	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
16	20241230	100158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11150	30	2	0.27	56877270	5149	11.27	11100	11150	10900	14450	7790	11120	11046.28	10.22	0	1082	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2153	3.68	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.45	10630	20241209	4.89	15160	-26.45	20240729	10630	4.89	20241209	15160	-26.45	20240729	10630	4.89	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
17	20241230	090200	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11100	-20	5	-0.18	6601020	595	1.30	11100	11100	11020	14450	7790	11120	11094.15	10.22	0	-372	11446	11282	11116	10952	10786	11200	10870	97	3330	500	8450	10	1	19308690	2143	3.66	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	15160	-26.78	20240729	10630	4.42	20241209	15160	-26.78	20240729	10630	4.42	20241209	0.77	N	004360	500	96 억	1973751	N	N	0	N	N
18	20241227	160158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11120	-260	5	-2.28	503876680	45547	193.54	11280	11280	10950	14790	7970	11380	11062.79	10.27	0	-8847	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2147	3.67	0.24	12	0.24	3033.00	46680.00	15160	20240729	-26.65	10630	20241209	4.61	15160	-26.65	20240729	10630	4.61	20241209	15160	-26.65	20240729	10630	4.61	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
19	20241227	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11110	-270	5	-2.37	481776020	43560	185.09	11280	11280	10950	14790	7970	11380	11060.06	10.27	0	-8061	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2145	3.66	0.24	12	0.23	3033.00	46680.00	15160	20240729	-26.72	10630	20241209	4.52	15160	-26.72	20240729	10630	4.52	20241209	15160	-26.72	20240729	10630	4.52	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
20	20241227	140200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11010	-370	5	-3.25	379940180	34369	146.04	11280	11280	10950	14790	7970	11380	11054.73	10.27	0	-8865	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2126	3.63	0.24	12	0.18	3033.00	46680.00	15160	20240729	-27.37	10630	20241209	3.57	15160	-27.37	20240729	10630	3.57	20241209	15160	-27.37	20240729	10630	3.57	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
21	20241227	130159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	10980	-400	5	-3.51	317812100	28713	122.01	11280	11280	10950	14790	7970	11380	11068.58	10.27	0	-7737	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2120	3.62	0.24	12	0.15	3033.00	46680.00	15160	20240729	-27.57	10630	20241209	3.29	15160	-27.57	20240729	10630	3.29	20241209	15160	-27.57	20240729	10630	3.29	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
22	20241227	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11000	-380	5	-3.34	235464980	21206	90.11	11280	11280	10950	14790	7970	11380	11103.70	10.27	0	-9324	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2124	3.63	0.24	12	0.11	3033.00	46680.00	15160	20240729	-27.44	10630	20241209	3.48	15160	-27.44	20240729	10630	3.48	20241209	15160	-27.44	20240729	10630	3.48	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
23	20241227	110158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11080	-300	5	-2.64	140767510	12629	53.66	11280	11280	11080	14790	7970	11380	11146.37	10.27	0	-6080	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2139	3.65	0.24	12	0.07	3033.00	46680.00	15160	20240729	-26.91	10630	20241209	4.23	15160	-26.91	20240729	10630	4.23	20241209	15160	-26.91	20240729	10630	4.23	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
24	20241227	100158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11150	-230	5	-2.02	70072700	6271	26.65	11280	11280	11110	14790	7970	11380	11174.09	10.27	0	-2070	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2153	3.68	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.45	10630	20241209	4.89	15160	-26.45	20240729	10630	4.89	20241209	15160	-26.45	20240729	10630	4.89	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
25	20241227	090159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11250	-130	5	-1.14	12123380	1076	4.57	11280	11280	11250	14790	7970	11380	11267.08	10.27	0	300	11480	11430	11390	11340	11300	11410	11320	97	3410	500	8640	10	1	19308690	2172	3.71	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	15160	-25.79	20240729	10630	5.83	20241209	15160	-25.79	20240729	10630	5.83	20241209	0.76	N	004360	500	96 억	1982770	N	N	16	N	N
26	20241226	160157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11380	-40	5	-0.35	260836880	22899	150.56	11420	11440	11350	14840	8000	11420	11390.85	10.28	0	-2172	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2197	3.75	0.24	12	0.12	3033.00	46680.00	15160	20240729	-24.93	10630	20241209	7.06	15160	-24.93	20240729	10630	7.06	20241209	15160	-24.93	20240729	10630	7.06	20241209	0.77	N	004360	500	96 억	1984052	N	N	16	N	N
27	20241226	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11380	-40	5	-0.35	238929920	20974	137.91	11420	11440	11350	14840	8000	11420	11391.72	10.28	0	-2134	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2197	3.75	0.24	12	0.11	3033.00	46680.00	15160	20240729	-24.93	10630	20241209	7.06	15160	-24.93	20240729	10630	7.06	20241209	15160	-24.93	20240729	10630	7.06	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
28	20241226	140157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11380	-40	5	-0.35	213956420	18781	123.49	11420	11440	11350	14840	8000	11420	11392.17	10.28	0	-2018	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2197	3.75	0.24	12	0.10	3033.00	46680.00	15160	20240729	-24.93	10630	20241209	7.06	15160	-24.93	20240729	10630	7.06	20241209	15160	-24.93	20240729	10630	7.06	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
29	20241226	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11410	-10	5	-0.09	152850030	13420	88.24	11420	11440	11350	14840	8000	11420	11389.72	10.28	0	-1775	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2203	3.76	0.24	12	0.07	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	15160	-24.74	20240729	10630	7.34	20241209	15160	-24.74	20240729	10630	7.34	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
30	20241226	120158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11410	-10	5	-0.09	122706630	10776	70.85	11420	11440	11350	14840	8000	11420	11387.03	10.28	0	-669	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2203	3.76	0.24	12	0.06	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	15160	-24.74	20240729	10630	7.34	20241209	15160	-24.74	20240729	10630	7.34	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
31	20241226	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11370	-50	5	-0.44	79468770	6977	45.87	11420	11440	11370	14840	8000	11420	11390.11	10.28	0	995	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2195	3.75	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	15160	-25.00	20240729	10630	6.96	20241209	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
32	20241226	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11370	-50	5	-0.44	68074310	5977	39.30	11420	11440	11370	14840	8000	11420	11389.38	10.28	0	1327	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2195	3.75	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	15160	-25.00	20240729	10630	6.96	20241209	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
33	20241226	090157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11420	0	3	0.00	5355980	469	3.08	11420	11420	11420	14840	8000	11420	11420.00	10.28	0	-287	11506	11462	11406	11362	11306	11485	11385	97	3420	500	8670	10	1	19308690	2205	3.77	0.24	12	0.00	3033.00	46680.00	15160	20240729	-24.67	10630	20241209	7.43	15160	-24.67	20240729	10630	7.43	20241209	15160	-24.67	20240729	10630	7.43	20241209	0.77	N	004360	500	96 억	1984052	N	N	65	N	N
34	20241224	160158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11420	50	2	0.44	170860990	15001	48.17	11390	11450	11350	14780	7960	11370	11389.97	10.26	0	2007	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2205	3.77	0.24	12	0.08	3033.00	46680.00	15160	20240729	-24.67	10630	20241209	7.43	15160	-24.67	20240729	10630	7.43	20241209	15160	-24.67	20240729	10630	7.43	20241209	0.77	N	004360	500	96 억	1980984	N	N	65	N	N
35	20241224	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11390	20	2	0.18	150519890	13217	42.44	11390	11450	11350	14780	7960	11370	11388.36	10.26	0	1471	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2199	3.76	0.24	12	0.07	3033.00	46680.00	15160	20240729	-24.87	10630	20241209	7.15	15160	-24.87	20240729	10630	7.15	20241209	15160	-24.87	20240729	10630	7.15	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
36	20241224	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11370	0	3	0.00	93359050	8203	26.34	11390	11450	11350	14780	7960	11370	11381.09	10.26	0	1835	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2195	3.75	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	15160	-25.00	20240729	10630	6.96	20241209	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
37	20241224	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11400	30	2	0.26	77949910	6848	21.99	11390	11450	11350	14780	7960	11370	11382.87	10.26	0	1246	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2201	3.76	0.24	12	0.04	3033.00	46680.00	15160	20240729	-24.80	10630	20241209	7.24	15160	-24.80	20240729	10630	7.24	20241209	15160	-24.80	20240729	10630	7.24	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
38	20241224	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11410	40	2	0.35	76651120	6734	21.62	11390	11450	11350	14780	7960	11370	11382.70	10.26	0	1200	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2203	3.76	0.24	12	0.03	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	15160	-24.74	20240729	10630	7.34	20241209	15160	-24.74	20240729	10630	7.34	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
39	20241224	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11390	20	2	0.18	63662590	5595	17.97	11390	11450	11350	14780	7960	11370	11378.48	10.26	0	1231	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2199	3.76	0.24	12	0.03	3033.00	46680.00	15160	20240729	-24.87	10630	20241209	7.15	15160	-24.87	20240729	10630	7.15	20241209	15160	-24.87	20240729	10630	7.15	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
40	20241224	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11410	40	2	0.35	28267850	2480	7.96	11390	11450	11370	14780	7960	11370	11398.33	10.26	0	-251	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2203	3.76	0.24	12	0.01	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	15160	-24.74	20240729	10630	7.34	20241209	15160	-24.74	20240729	10630	7.34	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
41	20241224	090159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11400	30	2	0.26	1469450	129	0.41	11390	11400	11390	14780	7960	11370	11391.09	10.26	0	10	11483	11426	11313	11256	11143	11455	11285	97	3410	500	8640	10	1	19308690	2201	3.76	0.24	12	0.00	3033.00	46680.00	15160	20240729	-24.80	10630	20241209	7.24	15160	-24.80	20240729	10630	7.24	20241209	15160	-24.80	20240729	10630	7.24	20241209	0.77	N	004360	500	96 억	1980984	N	N	106	N	N
42	20241223	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11370	150	2	1.34	352191280	31132	54.52	11220	11370	11200	14580	7860	11220	11312.75	10.20	0	9847	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2195	3.75	0.24	12	0.16	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	15160	-25.00	20240729	10630	6.96	20241209	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억	1969947	N	N	106	N	N
43	20241223	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11340	120	2	1.07	293474000	25959	45.46	11220	11360	11200	14580	7860	11220	11305.29	10.20	0	9164	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2190	3.74	0.24	12	0.13	3033.00	46680.00	15160	20240729	-25.20	10630	20241209	6.68	15160	-25.20	20240729	10630	6.68	20241209	15160	-25.20	20240729	10630	6.68	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
44	20241223	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11330	110	2	0.98	195097920	17275	30.25	11220	11340	11200	14580	7860	11220	11293.66	10.20	0	6691	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2188	3.74	0.24	12	0.09	3033.00	46680.00	15160	20240729	-25.26	10630	20241209	6.59	15160	-25.26	20240729	10630	6.59	20241209	15160	-25.26	20240729	10630	6.59	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
45	20241223	130157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11330	110	2	0.98	148637530	13171	23.06	11220	11330	11200	14580	7860	11220	11285.21	10.20	0	3782	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2188	3.74	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.26	10630	20241209	6.59	15160	-25.26	20240729	10630	6.59	20241209	15160	-25.26	20240729	10630	6.59	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
46	20241223	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11300	80	2	0.71	111427780	9878	17.30	11220	11320	11200	14580	7860	11220	11280.40	10.20	0	3576	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2182	3.73	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	15160	-25.46	20240729	10630	6.30	20241209	15160	-25.46	20240729	10630	6.30	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
47	20241223	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11290	70	2	0.62	81654370	7245	12.69	11220	11310	11200	14580	7860	11220	11270.44	10.20	0	3190	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2180	3.72	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	15160	-25.53	20240729	10630	6.21	20241209	15160	-25.53	20240729	10630	6.21	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
48	20241223	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11300	80	2	0.71	41580380	3695	6.47	11220	11310	11200	14580	7860	11220	11253.15	10.20	0	340	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2182	3.73	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	15160	-25.46	20240729	10630	6.30	20241209	15160	-25.46	20240729	10630	6.30	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
49	20241223	090157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11290	70	2	0.62	1023160	91	0.16	11220	11290	11220	14580	7860	11220	11243.52	10.20	0	58	11493	11356	11253	11116	11013	11305	11065	97	3360	500	8520	10	1	19308690	2180	3.72	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	15160	-25.53	20240729	10630	6.21	20241209	15160	-25.53	20240729	10630	6.21	20241209	0.77	N	004360	500	96 억	1969947	N	N	9	N	N
50	20241220	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11220	-150	5	-1.32	639917200	57103	308.77	11380	11390	11150	14780	7960	11370	11206.36	10.25	0	-8586	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2166	3.70	0.24	12	0.30	3033.00	46680.00	15160	20240729	-25.99	10630	20241209	5.55	15160	-25.99	20240729	10630	5.55	20241209	15160	-25.99	20240729	10630	5.55	20241209	0.76	N	004360	500	96 억	1979422	N	N	9	N	N
51	20241220	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11150	-220	5	-1.93	473980940	42302	228.73	11380	11390	11150	14780	7960	11370	11204.69	10.25	0	-6761	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2153	3.68	0.24	12	0.22	3033.00	46680.00	15160	20240729	-26.45	10630	20241209	4.89	15160	-26.45	20240729	10630	4.89	20241209	15160	-26.45	20240729	10630	4.89	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
52	20241220	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11190	-180	5	-1.58	418495900	37330	201.85	11380	11390	11150	14780	7960	11370	11210.71	10.25	0	-6873	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2161	3.69	0.24	12	0.19	3033.00	46680.00	15160	20240729	-26.19	10630	20241209	5.27	15160	-26.19	20240729	10630	5.27	20241209	15160	-26.19	20240729	10630	5.27	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
53	20241220	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11180	-190	5	-1.67	200102100	17815	96.33	11380	11390	11170	14780	7960	11370	11232.23	10.25	0	-2591	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2159	3.69	0.24	12	0.09	3033.00	46680.00	15160	20240729	-26.25	10630	20241209	5.17	15160	-26.25	20240729	10630	5.17	20241209	15160	-26.25	20240729	10630	5.17	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
54	20241220	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11180	-190	5	-1.67	183373260	16320	88.24	11380	11390	11180	14780	7960	11370	11236.11	10.25	0	-1899	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2159	3.69	0.24	12	0.08	3033.00	46680.00	15160	20240729	-26.25	10630	20241209	5.17	15160	-26.25	20240729	10630	5.17	20241209	15160	-26.25	20240729	10630	5.17	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
55	20241220	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11260	-110	5	-0.97	118697460	10545	57.02	11380	11390	11200	14780	7960	11370	11256.28	10.25	0	-3901	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2174	3.71	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.73	10630	20241209	5.93	15160	-25.73	20240729	10630	5.93	20241209	15160	-25.73	20240729	10630	5.93	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
56	20241220	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11250	-120	5	-1.06	108822790	9668	52.28	11380	11390	11200	14780	7960	11370	11255.98	10.25	0	-3931	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2172	3.71	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	15160	-25.79	20240729	10630	5.83	20241209	15160	-25.79	20240729	10630	5.83	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
57	20241220	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11370	0	3	0.00	23641980	2078	11.24	11380	11390	11370	14780	7960	11370	11377.28	10.25	0	-1134	11470	11420	11330	11280	11190	11375	11235	97	3410	500	8640	10	1	19308690	2195	3.75	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	15160	-25.00	20240729	10630	6.96	20241209	15160	-25.00	20240729	10630	6.96	20241209	0.76	N	004360	500	96 억	1979422	N	N	5	N	N
58	20241219	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11370	-70	5	-0.61	208874260	18486	81.69	11380	11380	11240	14870	8010	11440	11299.05	10.28	0	-6145	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2195	3.75	0.24	12	0.10	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	15160	-25.00	20240729	10630	6.96	20241209	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억	1984587	N	N	5	N	N
59	20241219	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11280	-160	5	-1.40	200153080	17716	78.29	11380	11380	11240	14870	8010	11440	11297.87	10.28	0	-5809	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2178	3.72	0.24	12	0.09	3033.00	46680.00	15160	20240729	-25.59	10630	20241209	6.11	15160	-25.59	20240729	10630	6.11	20241209	15160	-25.59	20240729	10630	6.11	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
60	20241219	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11300	-140	5	-1.22	192060390	17000	75.12	11380	11380	11240	14870	8010	11440	11297.67	10.28	0	-5771	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2182	3.73	0.24	12	0.09	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	15160	-25.46	20240729	10630	6.30	20241209	15160	-25.46	20240729	10630	6.30	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
61	20241219	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11250	-190	5	-1.66	179614620	15894	70.23	11380	11380	11240	14870	8010	11440	11300.78	10.28	0	-6074	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2172	3.71	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	15160	-25.79	20240729	10630	5.83	20241209	15160	-25.79	20240729	10630	5.83	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
62	20241219	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11290	-150	5	-1.31	150581540	13314	58.83	11380	11380	11250	14870	8010	11440	11310.02	10.28	0	-5646	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2180	3.72	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	15160	-25.53	20240729	10630	6.21	20241209	15160	-25.53	20240729	10630	6.21	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
63	20241219	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11310	-130	5	-1.14	121740580	10756	47.53	11380	11380	11270	14870	8010	11440	11318.39	10.28	0	-4222	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2184	3.73	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.40	10630	20241209	6.40	15160	-25.40	20240729	10630	6.40	20241209	15160	-25.40	20240729	10630	6.40	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
64	20241219	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11320	-120	5	-1.05	51745420	4565	20.17	11380	11380	11270	14870	8010	11440	11335.25	10.28	0	-425	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2186	3.73	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.33	10630	20241209	6.49	15160	-25.33	20240729	10630	6.49	20241209	15160	-25.33	20240729	10630	6.49	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
65	20241219	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11270	-170	5	-1.49	7268870	640	2.83	11380	11380	11270	14870	8010	11440	11357.61	10.28	0	-132	11606	11522	11376	11292	11146	11565	11335	97	3430	500	8690	10	1	19308690	2176	3.72	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.66	10630	20241209	6.02	15160	-25.66	20240729	10630	6.02	20241209	15160	-25.66	20240729	10630	6.02	20241209	0.77	N	004360	500	96 억	1984587	N	N	15	N	N
66	20241218	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11440	130	2	1.15	257378170	22618	125.75	11390	11460	11230	14700	7920	11310	11371.84	10.26	0	4252	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2209	3.77	0.25	12	0.12	3033.00	46680.00	15160	20240729	-24.54	10630	20241209	7.62	15160	-24.54	20240729	10630	7.62	20241209	15160	-24.54	20240729	10630	7.62	20241209	0.76	N	004360	500	96 억	1980439	N	N	15	N	N
67	20241218	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11420	110	2	0.97	196581910	17301	96.19	11390	11460	11230	14700	7920	11310	11362.46	10.26	0	3800	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2205	3.77	0.24	12	0.09	3033.00	46680.00	15160	20240729	-24.67	10630	20241209	7.43	15160	-24.67	20240729	10630	7.43	20241209	15160	-24.67	20240729	10630	7.43	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
68	20241218	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11440	130	2	1.15	184852680	16274	90.48	11390	11460	11230	14700	7920	11310	11358.77	10.26	0	2998	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2209	3.77	0.25	12	0.08	3033.00	46680.00	15160	20240729	-24.54	10630	20241209	7.62	15160	-24.54	20240729	10630	7.62	20241209	15160	-24.54	20240729	10630	7.62	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
69	20241218	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11400	90	2	0.80	150295820	13250	73.67	11390	11410	11230	14700	7920	11310	11343.08	10.26	0	1436	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2201	3.76	0.24	12	0.07	3033.00	46680.00	15160	20240729	-24.80	10630	20241209	7.24	15160	-24.80	20240729	10630	7.24	20241209	15160	-24.80	20240729	10630	7.24	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
70	20241218	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11390	80	2	0.71	141510570	12479	69.38	11390	11390	11230	14700	7920	11310	11339.90	10.26	0	1351	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2199	3.76	0.24	12	0.06	3033.00	46680.00	15160	20240729	-24.87	10630	20241209	7.15	15160	-24.87	20240729	10630	7.15	20241209	15160	-24.87	20240729	10630	7.15	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
71	20241218	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11330	20	2	0.18	136415820	12031	66.89	11390	11390	11230	14700	7920	11310	11338.69	10.26	0	1151	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2188	3.74	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.26	10630	20241209	6.59	15160	-25.26	20240729	10630	6.59	20241209	15160	-25.26	20240729	10630	6.59	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
72	20241218	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11340	30	2	0.27	113011340	9972	55.44	11390	11390	11230	14700	7920	11310	11332.87	10.26	0	1000	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2190	3.74	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.20	10630	20241209	6.68	15160	-25.20	20240729	10630	6.68	20241209	15160	-25.20	20240729	10630	6.68	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
73	20241218	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11310	0	3	0.00	3587400	316	1.76	11390	11390	11310	14700	7920	11310	11352.53	10.26	0	-122	11476	11392	11336	11252	11196	11365	11225	97	3390	500	8590	10	1	19308690	2184	3.73	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.40	10630	20241209	6.40	15160	-25.40	20240729	10630	6.40	20241209	15160	-25.40	20240729	10630	6.40	20241209	0.76	N	004360	500	96 억	1980439	N	N	5	N	N
74	20241217	160155	55	60.00	KOSPI			N	N	N	Y	60	N	11310	-70	5	-0.62	202215370	17840	47.52	11400	11420	11280	14790	7970	11380	11334.95	10.29	0	-6448	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2184	3.73	0.24	12	0.09	3033.00	46680.00	15160	20240729	-25.40	10630	20241209	6.40	15160	-25.40	20240729	10630	6.40	20241209	15160	-25.40	20240729	10630	6.40	20241209	0.75	N	004360	500	96 억	1986972	N	N	5	N	N
75	20241217	150155	55	60.00	KOSPI			N	N	N	Y	60	N	11290	-90	5	-0.79	154857410	13650	36.36	11400	11420	11280	14790	7970	11380	11344.87	10.29	0	-5695	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2180	3.72	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	15160	-25.53	20240729	10630	6.21	20241209	15160	-25.53	20240729	10630	6.21	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
76	20241217	140156	55	60.00	KOSPI			N	N	N	Y	60	N	11320	-60	5	-0.53	137368650	12102	32.24	11400	11420	11300	14790	7970	11380	11350.90	10.29	0	-5164	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2186	3.73	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.33	10630	20241209	6.49	15160	-25.33	20240729	10630	6.49	20241209	15160	-25.33	20240729	10630	6.49	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
77	20241217	130151	55	60.00	KOSPI			N	N	N	Y	60	N	11350	-30	5	-0.26	119712640	10542	28.08	11400	11420	11300	14790	7970	11380	11355.78	10.29	0	-5195	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2192	3.74	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.13	10630	20241209	6.77	15160	-25.13	20240729	10630	6.77	20241209	15160	-25.13	20240729	10630	6.77	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
78	20241217	120155	55	60.00	KOSPI			N	N	N	Y	60	N	11390	10	2	0.09	82372740	7246	19.30	11400	11420	11300	14790	7970	11380	11368.03	10.29	0	-2181	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2199	3.76	0.24	12	0.04	3033.00	46680.00	15160	20240729	-24.87	10630	20241209	7.15	15160	-24.87	20240729	10630	7.15	20241209	15160	-24.87	20240729	10630	7.15	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
79	20241217	110154	55	60.00	KOSPI			N	N	N	Y	60	N	11350	-30	5	-0.26	33860760	2989	7.96	11400	11400	11300	14790	7970	11380	11328.46	10.29	0	-432	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2192	3.74	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.13	10630	20241209	6.77	15160	-25.13	20240729	10630	6.77	20241209	15160	-25.13	20240729	10630	6.77	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
80	20241217	100155	55	60.00	KOSPI			N	N	N	Y	60	N	11310	-70	5	-0.62	29544060	2608	6.95	11400	11400	11300	14790	7970	11380	11328.24	10.29	0	-401	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2184	3.73	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.40	10630	20241209	6.40	15160	-25.40	20240729	10630	6.40	20241209	15160	-25.40	20240729	10630	6.40	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
81	20241217	090154	55	60.00	KOSPI			N	N	N	Y	60	N	11380	0	3	0.00	3972090	349	0.93	11400	11400	11380	14790	7970	11380	11381.35	10.29	0	-312	11526	11452	11366	11292	11206	11490	11330	97	3410	500	8640	10	1	19308690	2197	3.75	0.24	12	0.00	3033.00	46680.00	15160	20240729	-24.93	10630	20241209	7.06	15160	-24.93	20240729	10630	7.06	20241209	15160	-24.93	20240729	10630	7.06	20241209	0.75	N	004360	500	96 억	1986972	N	N	11	N	N
82	20241216	160154	55	60.00	KOSPI			N	N	N	Y	60	N	11380	90	2	0.80	424522960	37374	161.70	11310	11440	11280	14670	7910	11290	11358.76	10.28	0	838	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2197	3.75	0.24	12	0.19	3033.00	46680.00	15160	20240729	-24.93	10630	20241209	7.06	15160	-24.93	20240729	10630	7.06	20241209	15160	-24.93	20240729	10630	7.06	20241209	0.75	N	004360	500	96 억	1985458	N	N	11	N	N
83	20241216	150155	55	60.00	KOSPI			N	N	N	Y	60	N	11290	0	3	0.00	410261490	36117	156.26	11310	11440	11280	14670	7910	11290	11359.23	10.28	0	1305	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2180	3.72	0.24	12	0.19	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	15160	-25.53	20240729	10630	6.21	20241209	15160	-25.53	20240729	10630	6.21	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
84	20241216	140154	55	60.00	KOSPI			N	N	N	Y	60	N	11330	40	2	0.35	348448860	30649	132.61	11310	11440	11300	14670	7910	11290	11369.01	10.28	0	983	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2188	3.74	0.24	12	0.16	3033.00	46680.00	15160	20240729	-25.26	10630	20241209	6.59	15160	-25.26	20240729	10630	6.59	20241209	15160	-25.26	20240729	10630	6.59	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
85	20241216	130155	55	60.00	KOSPI			N	N	N	Y	60	N	11420	130	2	1.15	187107300	16445	71.15	11310	11440	11310	14670	7910	11290	11377.76	10.28	0	-7	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2205	3.77	0.24	12	0.09	3033.00	46680.00	15160	20240729	-24.67	10630	20241209	7.43	15160	-24.67	20240729	10630	7.43	20241209	15160	-24.67	20240729	10630	7.43	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
86	20241216	120155	55	60.00	KOSPI			N	N	N	Y	60	N	11400	110	2	0.97	165537240	14554	62.97	11310	11440	11310	14670	7910	11290	11374.00	10.28	0	-344	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2201	3.76	0.24	12	0.08	3033.00	46680.00	15160	20240729	-24.80	10630	20241209	7.24	15160	-24.80	20240729	10630	7.24	20241209	15160	-24.80	20240729	10630	7.24	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
87	20241216	110155	55	60.00	KOSPI			N	N	N	Y	60	N	11360	70	2	0.62	141427180	12440	53.82	11310	11410	11310	14670	7910	11290	11368.74	10.28	0	-415	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2193	3.75	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.07	10630	20241209	6.87	15160	-25.07	20240729	10630	6.87	20241209	15160	-25.07	20240729	10630	6.87	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
88	20241216	100154	55	60.00	KOSPI			N	N	N	Y	60	N	11390	100	2	0.89	95305420	8380	36.26	11310	11410	11310	14670	7910	11290	11372.96	10.28	0	298	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2199	3.76	0.24	12	0.04	3033.00	46680.00	15160	20240729	-24.87	10630	20241209	7.15	15160	-24.87	20240729	10630	7.15	20241209	15160	-24.87	20240729	10630	7.15	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
89	20241216	090155	55	60.00	KOSPI			N	N	N	Y	60	N	11330	40	2	0.35	2856830	252	1.09	11310	11350	11310	14670	7910	11290	11336.63	10.28	0	113	11490	11390	11270	11170	11050	11440	11220	97	3380	500	8580	10	1	19308690	2188	3.74	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.26	10630	20241209	6.59	15160	-25.26	20240729	10630	6.59	20241209	15160	-25.26	20240729	10630	6.59	20241209	0.75	N	004360	500	96 억	1985458	N	N	16	N	N
90	20241213	160150	55	60.00	KOSPI			N	N	N	Y	60	N	11290	150	2	1.35	259971940	23073	94.45	11150	11370	11150	14480	7800	11140	11266.93	10.29	0	-1058	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2180	3.72	0.24	12	0.12	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	15160	-25.53	20240729	10630	6.21	20241209	15160	-25.53	20240729	10630	6.21	20241209	0.76	N	004360	500	96 억	1986288	N	N	16	N	N
91	20241213	150155	55	60.00	KOSPI			N	N	N	Y	60	N	11280	140	2	1.26	236766670	21015	86.02	11150	11370	11150	14480	7800	11140	11266.56	10.29	0	-1467	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2178	3.72	0.24	12	0.11	3033.00	46680.00	15160	20240729	-25.59	10630	20241209	6.11	15160	-25.59	20240729	10630	6.11	20241209	15160	-25.59	20240729	10630	6.11	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
92	20241213	140155	55	60.00	KOSPI			N	N	N	Y	60	N	11350	210	2	1.89	191812740	17047	69.78	11150	11350	11150	14480	7800	11140	11251.99	10.29	0	-1238	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2192	3.74	0.24	12	0.09	3033.00	46680.00	15160	20240729	-25.13	10630	20241209	6.77	15160	-25.13	20240729	10630	6.77	20241209	15160	-25.13	20240729	10630	6.77	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
93	20241213	130155	55	60.00	KOSPI			N	N	N	Y	60	N	11330	190	2	1.71	173131420	15398	63.03	11150	11330	11150	14480	7800	11140	11243.76	10.29	0	-1402	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2188	3.74	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.26	10630	20241209	6.59	15160	-25.26	20240729	10630	6.59	20241209	15160	-25.26	20240729	10630	6.59	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
94	20241213	120155	55	60.00	KOSPI			N	N	N	Y	60	N	11300	160	2	1.44	150037080	13355	54.67	11150	11300	11150	14480	7800	11140	11234.52	10.29	0	-1132	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2182	3.73	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	15160	-25.46	20240729	10630	6.30	20241209	15160	-25.46	20240729	10630	6.30	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
95	20241213	110154	55	60.00	KOSPI			N	N	N	Y	60	N	11270	130	2	1.17	77262190	6900	28.24	11150	11270	11150	14480	7800	11140	11197.42	10.29	0	3357	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2176	3.72	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.66	10630	20241209	6.02	15160	-25.66	20240729	10630	6.02	20241209	15160	-25.66	20240729	10630	6.02	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
96	20241213	100154	55	60.00	KOSPI			N	N	N	Y	60	N	11250	110	2	0.99	63981410	5720	23.41	11150	11250	11150	14480	7800	11140	11185.56	10.29	0	3593	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2172	3.71	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	15160	-25.79	20240729	10630	5.83	20241209	15160	-25.79	20240729	10630	5.83	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
97	20241213	090154	55	60.00	KOSPI			N	N	N	Y	60	N	11150	10	2	0.09	30997060	2780	11.38	11150	11170	11150	14480	7800	11140	11150.02	10.29	0	2269	11333	11236	11153	11056	10973	11195	11015	97	3340	500	8460	10	1	19308690	2153	3.68	0.24	12	0.01	3033.00	46680.00	15160	20240729	-26.45	10630	20241209	4.89	15160	-26.45	20240729	10630	4.89	20241209	15160	-26.45	20240729	10630	4.89	20241209	0.76	N	004360	500	96 억	1986288	N	N	0	N	N
98	20241212	160154	55	60.00	KOSPI			N	N	N	Y	60	N	11140	0	3	0.00	269610470	24121	73.96	11180	11250	11070	14480	7800	11140	11177.42	10.32	0	-6790	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2151	3.67	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.52	10630	20241209	4.80	15160	-26.52	20240729	10630	4.80	20241209	15160	-26.52	20240729	10630	4.80	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
99	20241212	150154	55	60.00	KOSPI			N	N	N	Y	60	N	11170	30	2	0.27	243369860	21768	66.75	11180	11250	11070	14480	7800	11140	11180.17	10.32	0	-5987	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2157	3.68	0.24	12	0.11	3033.00	46680.00	15160	20240729	-26.32	10630	20241209	5.08	15160	-26.32	20240729	10630	5.08	20241209	15160	-26.32	20240729	10630	5.08	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
100	20241212	140154	55	60.00	KOSPI			N	N	N	Y	60	N	11140	0	3	0.00	214485850	19181	58.82	11180	11250	11070	14480	7800	11140	11182.20	10.32	0	-5175	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2151	3.67	0.24	12	0.10	3033.00	46680.00	15160	20240729	-26.52	10630	20241209	4.80	15160	-26.52	20240729	10630	4.80	20241209	15160	-26.52	20240729	10630	4.80	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
101	20241212	130154	55	60.00	KOSPI			N	N	N	Y	60	N	11160	20	2	0.18	198086060	17709	54.30	11180	11250	11070	14480	7800	11140	11185.62	10.32	0	-4326	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2155	3.68	0.24	12	0.09	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	15160	-26.39	20240729	10630	4.99	20241209	15160	-26.39	20240729	10630	4.99	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
102	20241212	120152	55	60.00	KOSPI			N	N	N	Y	60	N	11200	60	2	0.54	174841740	15624	47.91	11180	11250	11070	14480	7800	11140	11190.59	10.32	0	-2925	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2163	3.69	0.24	12	0.08	3033.00	46680.00	15160	20240729	-26.12	10630	20241209	5.36	15160	-26.12	20240729	10630	5.36	20241209	15160	-26.12	20240729	10630	5.36	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
103	20241212	110153	55	60.00	KOSPI			N	N	N	Y	60	N	11190	50	2	0.45	154873550	13833	42.42	11180	11250	11070	14480	7800	11140	11195.95	10.32	0	-3565	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2161	3.69	0.24	12	0.07	3033.00	46680.00	15160	20240729	-26.19	10630	20241209	5.27	15160	-26.19	20240729	10630	5.27	20241209	15160	-26.19	20240729	10630	5.27	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
104	20241212	100154	55	60.00	KOSPI			N	N	N	Y	60	N	11120	-20	5	-0.18	92951170	8291	25.42	11180	11250	11070	14480	7800	11140	11211.09	10.32	0	-4046	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2147	3.67	0.24	12	0.04	3033.00	46680.00	15160	20240729	-26.65	10630	20241209	4.61	15160	-26.65	20240729	10630	4.61	20241209	15160	-26.65	20240729	10630	4.61	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
105	20241212	090154	55	60.00	KOSPI			N	N	N	Y	60	N	11200	60	2	0.54	9278380	829	2.54	11180	11200	11180	14480	7800	11140	11192.26	10.32	0	-671	11406	11272	11046	10912	10686	11340	10980	97	3340	500	8460	10	1	19308690	2163	3.69	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.12	10630	20241209	5.36	15160	-26.12	20240729	10630	5.36	20241209	15160	-26.12	20240729	10630	5.36	20241209	0.76	N	004360	500	96 억	1992989	N	N	1	N	N
106	20241211	160153	55	60.00	KOSPI			N	N	N	Y	60	N	11140	310	2	2.86	360265740	32592	31.54	10830	11180	10820	14070	7590	10830	11053.52	10.31	0	1902	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2151	3.67	0.24	12	0.17	3033.00	46680.00	15160	20240729	-26.52	10630	20241209	4.80	15160	-26.52	20240729	10630	4.80	20241209	15160	-26.52	20240729	10630	4.80	20241209	0.82	N	004360	500	96 억	1990639	N	N	1	N	N
107	20241211	150141	55	60.00	KOSPI			N	N	N	Y	60	N	11140	310	2	2.86	341410500	30901	29.90	10830	11180	10820	14070	7590	10830	11048.53	10.31	0	2523	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2151	3.67	0.24	12	0.16	3033.00	46680.00	15160	20240729	-26.52	10630	20241209	4.80	15160	-26.52	20240729	10630	4.80	20241209	15160	-26.52	20240729	10630	4.80	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
108	20241211	140153	55	60.00	KOSPI			N	N	N	Y	60	N	11090	260	2	2.40	293275000	26571	25.71	10830	11130	10820	14070	7590	10830	11037.41	10.31	0	4242	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2141	3.66	0.24	12	0.14	3033.00	46680.00	15160	20240729	-26.85	10630	20241209	4.33	15160	-26.85	20240729	10630	4.33	20241209	15160	-26.85	20240729	10630	4.33	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
109	20241211	130154	55	60.00	KOSPI			N	N	N	Y	60	N	11110	280	2	2.59	280773010	25445	24.62	10830	11130	10820	14070	7590	10830	11034.51	10.31	0	4344	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2145	3.66	0.24	12	0.13	3033.00	46680.00	15160	20240729	-26.72	10630	20241209	4.52	15160	-26.72	20240729	10630	4.52	20241209	15160	-26.72	20240729	10630	4.52	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
110	20241211	120153	55	60.00	KOSPI			N	N	N	Y	60	N	11080	250	2	2.31	250101140	22674	21.94	10830	11130	10820	14070	7590	10830	11030.31	10.31	0	4748	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2139	3.65	0.24	12	0.12	3033.00	46680.00	15160	20240729	-26.91	10630	20241209	4.23	15160	-26.91	20240729	10630	4.23	20241209	15160	-26.91	20240729	10630	4.23	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
111	20241211	110154	55	60.00	KOSPI			N	N	N	Y	60	N	11110	280	2	2.59	216165240	19606	18.97	10830	11130	10820	14070	7590	10830	11025.46	10.31	0	5845	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2145	3.66	0.24	12	0.10	3033.00	46680.00	15160	20240729	-26.72	10630	20241209	4.52	15160	-26.72	20240729	10630	4.52	20241209	15160	-26.72	20240729	10630	4.52	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
112	20241211	100153	55	60.00	KOSPI			N	N	N	Y	60	N	11100	270	2	2.49	167175570	15192	14.70	10830	11130	10820	14070	7590	10830	11004.18	10.31	0	5777	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2143	3.66	0.24	12	0.08	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	15160	-26.78	20240729	10630	4.42	20241209	15160	-26.78	20240729	10630	4.42	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
113	20241211	090155	55	60.00	KOSPI			N	N	N	Y	60	N	10900	70	2	0.65	282140	26	0.03	10830	10900	10830	14070	7590	10830	10851.54	10.31	0	7	11063	10946	10803	10686	10543	11005	10745	97	3240	500	8230	10	1	19308690	2105	3.59	0.23	12	0.00	3033.00	46680.00	15160	20240729	-28.10	10630	20241209	2.54	15160	-28.10	20240729	10630	2.54	20241209	15160	-28.10	20240729	10630	2.54	20241209	0.82	N	004360	500	96 억	1990639	N	N	4	N	N
114	20241210	160154	55	60.00	KOSPI			N	N	N	Y	60	N	10830	130	2	1.21	1112811290	102865	163.70	10690	10920	10660	13910	7490	10700	10818.17	10.08	0	39191	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2091	3.57	0.23	12	0.53	3033.00	46680.00	15160	20240729	-28.56	10630	20241209	1.88	15160	-28.56	20240729	10630	1.88	20241209	15160	-28.56	20240729	10630	1.88	20241209	0.84	N	004360	500	96 억	1946656	N	N	4	N	N
115	20241210	150153	55	60.00	KOSPI			N	N	N	Y	60	N	10830	130	2	1.21	1095083330	101229	161.09	10690	10920	10660	13910	7490	10700	10817.88	10.08	0	38931	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2091	3.57	0.23	12	0.52	3033.00	46680.00	15160	20240729	-28.56	10630	20241209	1.88	15160	-28.56	20240729	10630	1.88	20241209	15160	-28.56	20240729	10630	1.88	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
116	20241210	140153	55	60.00	KOSPI			N	N	N	Y	60	N	10860	160	2	1.50	614970120	56772	90.35	10690	10920	10660	13910	7490	10700	10832.28	10.08	0	25463	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2097	3.58	0.23	12	0.29	3033.00	46680.00	15160	20240729	-28.36	10630	20241209	2.16	15160	-28.36	20240729	10630	2.16	20241209	15160	-28.36	20240729	10630	2.16	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
117	20241210	130153	55	60.00	KOSPI			N	N	N	Y	60	N	10820	120	2	1.12	456245640	42118	67.03	10690	10920	10660	13910	7490	10700	10832.56	10.08	0	17975	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2089	3.57	0.23	12	0.22	3033.00	46680.00	15160	20240729	-28.63	10630	20241209	1.79	15160	-28.63	20240729	10630	1.79	20241209	15160	-28.63	20240729	10630	1.79	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
118	20241210	120153	55	60.00	KOSPI			N	N	N	Y	60	N	10870	170	2	1.59	155657000	14354	22.84	10690	10920	10660	13910	7490	10700	10844.15	10.08	0	1237	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2099	3.58	0.23	12	0.07	3033.00	46680.00	15160	20240729	-28.30	10630	20241209	2.26	15160	-28.30	20240729	10630	2.26	20241209	15160	-28.30	20240729	10630	2.26	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
119	20241210	110153	55	60.00	KOSPI			N	N	N	Y	60	N	10860	160	2	1.50	116021340	10711	17.05	10690	10880	10660	13910	7490	10700	10831.98	10.08	0	1393	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2097	3.58	0.23	12	0.06	3033.00	46680.00	15160	20240729	-28.36	10630	20241209	2.16	15160	-28.36	20240729	10630	2.16	20241209	15160	-28.36	20240729	10630	2.16	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
120	20241210	100153	55	60.00	KOSPI			N	N	N	Y	60	N	10880	180	2	1.68	70656040	6535	10.40	10690	10880	10660	13910	7490	10700	10811.94	10.08	0	1606	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2101	3.59	0.23	12	0.03	3033.00	46680.00	15160	20240729	-28.23	10630	20241209	2.35	15160	-28.23	20240729	10630	2.35	20241209	15160	-28.23	20240729	10630	2.35	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
121	20241210	090155	55	60.00	KOSPI			N	N	N	Y	60	N	10680	-20	5	-0.19	4560150	426	0.68	10690	10790	10660	13910	7490	10700	10704.58	10.08	0	307	11160	10930	10780	10550	10400	10855	10475	97	3210	500	8130	10	1	19308690	2062	3.52	0.23	12	0.00	3033.00	46680.00	15160	20240729	-29.55	10630	20241209	0.47	15160	-29.55	20240729	10630	0.47	20241209	15160	-29.55	20240729	10630	0.47	20241209	0.84	N	004360	500	96 억	1946656	N	N	9	N	N
122	20241209	160152	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10700	-450	5	-4.04	667276330	62229	132.86	11010	11010	10630	14490	7810	11150	10722.93	10.10	0	-8304	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2066	3.53	0.23	12	0.32	3033.00	46680.00	15160	20240729	-29.42	10630	20241209	0.66	15160	-29.42	20240729	10630	0.66	20241209	15160	-29.42	20240729	10630	0.66	20241209	0.84	N	004360	500	96 억	1950529	N	N	9	N	N
123	20241209	150153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10690	-460	5	-4.13	531549230	49542	105.78	11010	11010	10630	14490	7810	11150	10729.26	10.10	0	-5700	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2064	3.52	0.23	12	0.26	3033.00	46680.00	15160	20240729	-29.49	10630	20241209	0.56	15160	-29.49	20240729	10630	0.56	20241209	15160	-29.49	20240729	10630	0.56	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
124	20241209	140153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10690	-460	5	-4.13	465837040	43381	92.62	11010	11010	10660	14490	7810	11150	10738.27	10.10	0	-5282	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2064	3.52	0.23	12	0.22	3033.00	46680.00	15160	20240729	-29.49	10660	20241209	0.28	15160	-29.49	20240729	10660	0.28	20241209	15160	-29.49	20240729	10660	0.28	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
125	20241209	130155	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10710	-440	5	-3.95	369670510	34381	73.41	11010	11010	10660	14490	7810	11150	10752.17	10.10	0	-4862	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2068	3.53	0.23	12	0.18	3033.00	46680.00	15160	20240729	-29.35	10660	20241209	0.47	15160	-29.35	20240729	10660	0.47	20241209	15160	-29.35	20240729	10660	0.47	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
126	20241209	120153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10750	-400	5	-3.59	319864390	29731	63.48	11010	11010	10660	14490	7810	11150	10758.62	10.10	0	-4530	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2076	3.54	0.23	12	0.15	3033.00	46680.00	15160	20240729	-29.09	10660	20241209	0.84	15160	-29.09	20240729	10660	0.84	20241209	15160	-29.09	20240729	10660	0.84	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
127	20241209	110154	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10740	-410	5	-3.68	254451010	23625	50.44	11010	11010	10660	14490	7810	11150	10770.41	10.10	0	-4192	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2074	3.54	0.23	12	0.12	3033.00	46680.00	15160	20240729	-29.16	10660	20241209	0.75	15160	-29.16	20240729	10660	0.75	20241209	15160	-29.16	20240729	10660	0.75	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
128	20241209	100153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10820	-330	5	-2.96	215102890	19965	42.63	11010	11010	10660	14490	7810	11150	10774.00	10.10	0	-4106	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2089	3.57	0.23	12	0.10	3033.00	46680.00	15160	20240729	-28.63	10660	20241209	1.50	15160	-28.63	20240729	10660	1.50	20241209	15160	-28.63	20240729	10660	1.50	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
129	20241209	090153	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	10940	-210	5	-1.88	17162740	1564	3.34	11010	11010	10900	14490	7810	11150	10973.62	10.10	0	-1228	11383	11266	11113	10996	10843	11190	10920	97	3340	500	8470	10	1	19308690	2112	3.61	0.23	12	0.01	3033.00	46680.00	15160	20240729	-27.84	10900	20241209	0.37	15160	-27.84	20240729	10900	0.37	20241209	15160	-27.84	20240729	10900	0.37	20241209	0.84	N	004360	500	96 억	1950529	N	N	12	N	N
130	20241206	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11150	-120	5	-1.06	513167550	46270	309.85	11160	11230	10960	14650	7890	11270	11090.72	10.11	0	-1286	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2153	3.68	0.24	12	0.24	3033.00	46680.00	15160	20240729	-26.45	10950	20240125	1.83	15160	-26.45	20240729	10950	1.83	20240125	15160	-26.45	20240729	10950	1.83	20240125	0.84	N	004360	500	96 억	1951692	N	N	12	N	N
131	20241206	150152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11140	-130	5	-1.15	496670040	44788	299.93	11160	11230	10960	14650	7890	11270	11089.36	10.11	0	-1358	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2151	3.67	0.24	12	0.23	3033.00	46680.00	15160	20240729	-26.52	10950	20240125	1.74	15160	-26.52	20240729	10950	1.74	20240125	15160	-26.52	20240729	10950	1.74	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
132	20241206	140152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11070	-200	5	-1.77	438676470	39572	265.00	11160	11230	10960	14650	7890	11270	11085.53	10.11	0	-2173	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2137	3.65	0.24	12	0.20	3033.00	46680.00	15160	20240729	-26.98	10950	20240125	1.10	15160	-26.98	20240729	10950	1.10	20240125	15160	-26.98	20240729	10950	1.10	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
133	20241206	130152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11030	-240	5	-2.13	410365940	37007	247.82	11160	11230	10960	14650	7890	11270	11088.87	10.11	0	-2129	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2130	3.64	0.24	12	0.19	3033.00	46680.00	15160	20240729	-27.24	10950	20240125	0.73	15160	-27.24	20240729	10950	0.73	20240125	15160	-27.24	20240729	10950	0.73	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
134	20241206	120152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11090	-180	5	-1.60	367336780	33119	221.78	11160	11230	10960	14650	7890	11270	11091.42	10.11	0	-2060	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2141	3.66	0.24	12	0.17	3033.00	46680.00	15160	20240729	-26.85	10950	20240125	1.28	15160	-26.85	20240729	10950	1.28	20240125	15160	-26.85	20240729	10950	1.28	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
135	20241206	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	10980	-290	5	-2.57	284106160	25588	171.35	11160	11230	10960	14650	7890	11270	11103.10	10.11	0	-3366	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2120	3.62	0.24	12	0.13	3033.00	46680.00	15160	20240729	-27.57	10950	20240125	0.27	15160	-27.57	20240729	10950	0.27	20240125	15160	-27.57	20240729	10950	0.27	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
136	20241206	100151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11150	-120	5	-1.06	116537490	10442	69.93	11160	11230	11150	14650	7890	11270	11160.46	10.11	0	881	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2153	3.68	0.24	12	0.05	3033.00	46680.00	15160	20240729	-26.45	10950	20240125	1.83	15160	-26.45	20240729	10950	1.83	20240125	15160	-26.45	20240729	10950	1.83	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
137	20241206	090152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11210	-60	5	-0.53	46615430	4177	27.97	11160	11210	11160	14650	7890	11270	11160.03	10.11	0	2589	11556	11412	11326	11182	11096	11370	11140	97	3380	500	8560	10	1	19308690	2165	3.70	0.24	12	0.02	3033.00	46680.00	15160	20240729	-26.06	10950	20240125	2.37	15160	-26.06	20240729	10950	2.37	20240125	15160	-26.06	20240729	10950	2.37	20240125	0.84	N	004360	500	96 억	1951692	N	N	23	N	N
138	20241205	160151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11270	-70	5	-0.62	167252520	14829	24.26	11340	11470	11240	14740	7940	11340	11278.77	10.11	0	-381	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2176	3.72	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.66	10950	20240125	2.92	15160	-25.66	20240729	10950	2.92	20240125	15160	-25.66	20240729	10950	2.92	20240125	0.84	N	004360	500	96 억	1952306	N	N	23	N	N
139	20241205	150151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11240	-100	5	-0.88	154421770	13690	22.39	11340	11470	11240	14740	7940	11340	11279.90	10.11	0	-520	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2170	3.71	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.86	10950	20240125	2.65	15160	-25.86	20240729	10950	2.65	20240125	15160	-25.86	20240729	10950	2.65	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
140	20241205	140150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11260	-80	5	-0.71	118967250	10539	17.24	11340	11470	11250	14740	7940	11340	11288.29	10.11	0	-917	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2174	3.71	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.73	10950	20240125	2.83	15160	-25.73	20240729	10950	2.83	20240125	15160	-25.73	20240729	10950	2.83	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
141	20241205	130151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11270	-70	5	-0.62	107613550	9531	15.59	11340	11470	11250	14740	7940	11340	11290.90	10.11	0	-1209	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2176	3.72	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.66	10950	20240125	2.92	15160	-25.66	20240729	10950	2.92	20240125	15160	-25.66	20240729	10950	2.92	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
142	20241205	120151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11270	-70	5	-0.62	69659030	6162	10.08	11340	11470	11270	14740	7940	11340	11304.61	10.11	0	-1357	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2176	3.72	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.66	10950	20240125	2.92	15160	-25.66	20240729	10950	2.92	20240125	15160	-25.66	20240729	10950	2.92	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
143	20241205	110151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11330	-10	5	-0.09	25827650	2281	3.73	11340	11470	11280	14740	7940	11340	11322.95	10.11	0	-1056	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2188	3.74	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.26	10950	20240125	3.47	15160	-25.26	20240729	10950	3.47	20240125	15160	-25.26	20240729	10950	3.47	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
144	20241205	100150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11320	-20	5	-0.18	13413840	1185	1.94	11340	11470	11280	14740	7940	11340	11319.70	10.11	0	-821	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2186	3.73	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.33	10950	20240125	3.38	15160	-25.33	20240729	10950	3.38	20240125	15160	-25.33	20240729	10950	3.38	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
145	20241205	090150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11470	130	2	1.15	1725110	152	0.25	11340	11470	11340	14740	7940	11340	11349.41	10.11	0	-10	11840	11590	11430	11180	11020	11510	11100	97	3400	500	8610	10	1	19308690	2215	3.78	0.25	12	0.00	3033.00	46680.00	15160	20240729	-24.34	10950	20240125	4.75	15160	-24.34	20240729	10950	4.75	20240125	15160	-24.34	20240729	10950	4.75	20240125	0.84	N	004360	500	96 억	1952306	N	N	21	N	N
146	20241204	160149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11340	-380	5	-3.24	694575790	61012	269.39	11510	11680	11270	15230	8210	11720	11384.33	10.26	0	-27149	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2190	3.74	0.24	12	0.32	3033.00	46680.00	15160	20240729	-25.20	10950	20240125	3.56	15160	-25.20	20240729	10950	3.56	20240125	15160	-25.20	20240729	10950	3.56	20240125	0.84	N	004360	500	96 억	1980363	N	N	21	N	N
147	20241204	150150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11320	-400	5	-3.41	653498430	57389	253.40	11510	11680	11270	15230	8210	11720	11387.17	10.26	0	-25076	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2186	3.73	0.24	12	0.30	3033.00	46680.00	15160	20240729	-25.33	10950	20240125	3.38	15160	-25.33	20240729	10950	3.38	20240125	15160	-25.33	20240729	10950	3.38	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
148	20241204	140149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11340	-380	5	-3.24	600339820	52695	232.67	11510	11680	11270	15230	8210	11720	11392.73	10.26	0	-23271	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2190	3.74	0.24	12	0.27	3033.00	46680.00	15160	20240729	-25.20	10950	20240125	3.56	15160	-25.20	20240729	10950	3.56	20240125	15160	-25.20	20240729	10950	3.56	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
149	20241204	130150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11350	-370	5	-3.16	559514900	49094	216.77	11510	11680	11270	15230	8210	11720	11396.81	10.26	0	-20996	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2192	3.74	0.24	12	0.25	3033.00	46680.00	15160	20240729	-25.13	10950	20240125	3.65	15160	-25.13	20240729	10950	3.65	20240125	15160	-25.13	20240729	10950	3.65	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
150	20241204	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11290	-430	5	-3.67	510877030	44792	197.77	11510	11680	11270	15230	8210	11720	11405.54	10.26	0	-19436	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2180	3.72	0.24	12	0.23	3033.00	46680.00	15160	20240729	-25.53	10950	20240125	3.11	15160	-25.53	20240729	10950	3.11	20240125	15160	-25.53	20240729	10950	3.11	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
151	20241204	110147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11380	-340	5	-2.90	404553160	35399	156.30	11510	11680	11350	15230	8210	11720	11428.38	10.26	0	-15222	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2197	3.75	0.24	12	0.18	3033.00	46680.00	15160	20240729	-24.93	10950	20240125	3.93	15160	-24.93	20240729	10950	3.93	20240125	15160	-24.93	20240729	10950	3.93	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
152	20241204	100148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11360	-360	5	-3.07	356862070	31204	137.78	11510	11680	11350	15230	8210	11720	11436.42	10.26	0	-12752	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2193	3.75	0.24	12	0.16	3033.00	46680.00	15160	20240729	-25.07	10950	20240125	3.74	15160	-25.07	20240729	10950	3.74	20240125	15160	-25.07	20240729	10950	3.74	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
153	20241204	090150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11680	-40	5	-0.34	25083670	2179	9.62	11510	11680	11510	15230	8210	11720	11511.55	10.26	0	38	11853	11786	11673	11606	11493	11820	11640	97	3510	500	8900	10	1	19308690	2255	3.85	0.25	12	0.01	3033.00	46680.00	15160	20240729	-22.96	10950	20240125	6.67	15160	-22.96	20240729	10950	6.67	20240125	15160	-22.96	20240729	10950	6.67	20240125	0.84	N	004360	500	96 억	1980363	N	N	0	N	N
154	20241203	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11720	160	2	1.38	264110230	22644	93.77	11570	11740	11560	15020	8100	11560	11663.58	10.23	0	4596	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2263	3.86	0.25	12	0.12	3033.00	46680.00	15160	20240729	-22.69	10950	20240125	7.03	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
155	20241203	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11690	130	2	1.12	247978370	21266	88.06	11570	11740	11560	15020	8100	11560	11660.79	10.23	0	4449	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2257	3.85	0.25	12	0.11	3033.00	46680.00	15160	20240729	-22.89	10950	20240125	6.76	15160	-22.89	20240729	10950	6.76	20240125	15160	-22.89	20240729	10950	6.76	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
156	20241203	140153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11670	110	2	0.95	203158050	17439	72.21	11570	11730	11560	15020	8100	11560	11649.64	10.23	0	1373	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2253	3.85	0.25	12	0.09	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
157	20241203	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11730	170	2	1.47	180302390	15481	64.11	11570	11730	11560	15020	8100	11560	11646.69	10.23	0	1253	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2265	3.87	0.25	12	0.08	3033.00	46680.00	15160	20240729	-22.63	10950	20240125	7.12	15160	-22.63	20240729	10950	7.12	20240125	15160	-22.63	20240729	10950	7.12	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
158	20241203	120202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11670	110	2	0.95	73643410	6330	26.21	11570	11690	11560	15020	8100	11560	11634.03	10.23	0	193	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2253	3.85	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
159	20241203	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11660	100	2	0.87	59470350	5115	21.18	11570	11690	11560	15020	8100	11560	11626.66	10.23	0	159	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2251	3.84	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.09	10950	20240125	6.48	15160	-23.09	20240729	10950	6.48	20240125	15160	-23.09	20240729	10950	6.48	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
160	20241203	100150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11630	70	2	0.61	39364460	3388	14.03	11570	11690	11560	15020	8100	11560	11618.79	10.23	0	-259	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2246	3.83	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.28	10950	20240125	6.21	15160	-23.28	20240729	10950	6.21	20240125	15160	-23.28	20240729	10950	6.21	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
161	20241203	090150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11570	10	2	0.09	231800	20	0.08	11570	11620	11570	15020	8100	11560	11590.00	10.23	0	7	11846	11702	11616	11472	11386	11660	11430	97	3460	500	8780	10	1	19308690	2234	3.81	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.68	10950	20240125	5.66	15160	-23.68	20240729	10950	5.66	20240125	15160	-23.68	20240729	10950	5.66	20240125	0.84	N	004360	500	96 억	1975493	N	N	0	N	N
162	20241202	160147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11560	-160	5	-1.37	274928150	23672	79.42	11760	11760	11530	15230	8210	11720	11614.11	10.23	0	-7642	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2232	3.81	0.25	12	0.12	3033.00	46680.00	15160	20240729	-23.75	10950	20240125	5.57	15160	-23.75	20240729	10950	5.57	20240125	15160	-23.75	20240729	10950	5.57	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
163	20241202	150151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11590	-130	5	-1.11	256977890	22122	74.22	11760	11760	11530	15230	8210	11720	11616.39	10.23	0	-6779	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2238	3.82	0.25	12	0.11	3033.00	46680.00	15160	20240729	-23.55	10950	20240125	5.84	15160	-23.55	20240729	10950	5.84	20240125	15160	-23.55	20240729	10950	5.84	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
164	20241202	140152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11630	-90	5	-0.77	196781030	16936	56.82	11760	11760	11570	15230	8210	11720	11619.10	10.23	0	-5416	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2246	3.83	0.25	12	0.09	3033.00	46680.00	15160	20240729	-23.28	10950	20240125	6.21	15160	-23.28	20240729	10950	6.21	20240125	15160	-23.28	20240729	10950	6.21	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
165	20241202	130153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11570	-150	5	-1.28	163996750	14109	47.33	11760	11760	11570	15230	8210	11720	11623.56	10.23	0	-4518	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2234	3.81	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.68	10950	20240125	5.66	15160	-23.68	20240729	10950	5.66	20240125	15160	-23.68	20240729	10950	5.66	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
166	20241202	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11590	-130	5	-1.11	148500450	12771	42.85	11760	11760	11570	15230	8210	11720	11627.94	10.23	0	-4088	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2238	3.82	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.55	10950	20240125	5.84	15160	-23.55	20240729	10950	5.84	20240125	15160	-23.55	20240729	10950	5.84	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
167	20241202	110147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11680	-40	5	-0.34	118084050	10150	34.05	11760	11760	11570	15230	8210	11720	11633.90	10.23	0	-2343	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2255	3.85	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.96	10950	20240125	6.67	15160	-22.96	20240729	10950	6.67	20240125	15160	-22.96	20240729	10950	6.67	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
168	20241202	100147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11670	-50	5	-0.43	75447770	6484	21.75	11760	11760	11570	15230	8210	11720	11635.99	10.23	0	-2523	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2253	3.85	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N
169	20241202	090148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11720	0	3	0.00	5794760	494	1.66	11760	11760	11720	15230	8210	11720	11730.28	10.23	0	-173	12013	11866	11733	11586	11453	11800	11520	97	3510	500	8900	10	1	19308690	2263	3.86	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.69	10950	20240125	7.03	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.84	N	004360	500	96 억	1976125	N	N	23	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History