KissMeData/002320/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
3	20241231	150133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
4	20241231	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
5	20241231	130133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
6	20241231	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
7	20241231	110132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
8	20241231	100134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
9	20241231	090134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.44	-2804	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	812971	N	N	0	N	N
10	20241230	160132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	247373590	12982	67.06	19290	19290	19000	25100	13520	19310	19055.50	5.46	0	-3125	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
11	20241230	150133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19000	-310	5	-1.61	226551360	11887	61.41	19290	19290	19000	25100	13520	19310	19058.75	5.46	0	-2209	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2840	10.87	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
12	20241230	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	215887380	11326	58.51	19290	19290	19000	25100	13520	19310	19061.22	5.46	0	-1983	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
13	20241230	130133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	-300	5	-1.55	199880990	10484	54.16	19290	19290	19010	25100	13520	19310	19065.34	5.46	0	-1395	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2842	10.88	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
14	20241230	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19030	-280	5	-1.45	167710800	8793	45.42	19290	19290	19030	25100	13520	19310	19073.22	5.46	0	-483	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2845	10.89	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
15	20241230	110133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19060	-250	5	-1.29	144171900	7557	39.04	19290	19290	19030	25100	13520	19310	19077.93	5.46	0	444	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2849	10.90	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
16	20241230	100133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19090	-220	5	-1.14	61152860	3199	16.53	19290	19290	19040	25100	13520	19310	19116.24	5.46	0	-143	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2854	10.92	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
17	20241230	090134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19120	-190	5	-0.98	1955040	102	0.53	19290	19290	19120	25100	13520	19310	19167.06	5.46	0	-75	19843	19576	19363	19096	18883	19470	18990	747	5790	5000	14280	10	1	14947628	2858	10.94	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.74	N	002320	5000	747 억	815775	N	N	0	N	N
18	20241227	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19310	-460	5	-2.33	373253720	19347	54.44	19460	19630	19150	25700	13840	19770	19292.59	5.52	0	-7723	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2886	11.05	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	27300	-29.27	20240130	17000	13.59	20240805	27300	-29.27	20240130	17000	13.59	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
19	20241227	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19310	-460	5	-2.33	347868380	18032	50.74	19460	19630	19150	25700	13840	19770	19291.72	5.52	0	-7200	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2886	11.05	0.20	12	0.12	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	27300	-29.27	20240130	17000	13.59	20240805	27300	-29.27	20240130	17000	13.59	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
20	20241227	140134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-470	5	-2.38	316378810	16400	46.15	19460	19630	19150	25700	13840	19770	19291.39	5.52	0	-6095	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2885	11.04	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	27300	-29.30	20240130	17000	13.53	20240805	27300	-29.30	20240130	17000	13.53	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
21	20241227	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	-510	5	-2.58	256005110	13263	37.32	19460	19630	19180	25700	13840	19770	19302.20	5.52	0	-4127	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2879	11.02	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
22	20241227	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	-560	5	-2.83	243324950	12603	35.46	19460	19630	19180	25700	13840	19770	19306.91	5.52	0	-3984	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2871	10.99	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
23	20241227	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	-550	5	-2.78	189782610	9816	27.62	19460	19630	19220	25700	13840	19770	19334.01	5.52	0	-2721	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2873	11.00	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
24	20241227	100133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19340	-430	5	-2.18	130198730	6726	18.93	19460	19630	19230	25700	13840	19770	19357.53	5.52	0	-2598	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2891	11.06	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	27300	-29.16	20240130	17000	13.76	20240805	27300	-29.16	20240130	17000	13.76	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
25	20241227	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-270	5	-1.37	9430890	484	1.36	19460	19610	19460	25700	13840	19770	19485.31	5.52	0	12	20203	19986	19683	19466	19163	20095	19575	747	5930	5000	14620	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	0.74	N	002320	5000	747 억	825515	N	N	0	N	N
26	20241226	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19770	370	2	1.91	695276710	35470	467.39	19400	19900	19380	25200	13580	19400	19600.43	5.48	0	6675	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2955	11.31	0.21	12	0.24	1748.00	95708.00	27300	20240130	-27.58	17000	20240805	16.29	27300	-27.58	20240130	17000	16.29	20240805	27300	-27.58	20240130	17000	16.29	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
27	20241226	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19690	290	2	1.49	558116610	28534	375.99	19400	19750	19380	25200	13580	19400	19559.70	5.48	0	5987	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2943	11.26	0.21	12	0.19	1748.00	95708.00	27300	20240130	-27.88	17000	20240805	15.82	27300	-27.88	20240130	17000	15.82	20240805	27300	-27.88	20240130	17000	15.82	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
28	20241226	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19610	210	2	1.08	355609850	18254	240.53	19400	19620	19380	25200	13580	19400	19481.20	5.48	0	5371	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2931	11.22	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.17	17000	20240805	15.35	27300	-28.17	20240130	17000	15.35	20240805	27300	-28.17	20240130	17000	15.35	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
29	20241226	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	130	2	0.67	296125860	15213	200.46	19400	19530	19380	25200	13580	19400	19465.32	5.48	0	3021	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2919	11.17	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	27300	-28.46	20240130	17000	14.88	20240805	27300	-28.46	20240130	17000	14.88	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
30	20241226	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	90	2	0.46	216385400	11124	146.58	19400	19520	19380	25200	13580	19400	19452.12	5.48	0	1140	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2913	11.15	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
31	20241226	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	70	2	0.36	205670930	10574	139.33	19400	19520	19380	25200	13580	19400	19450.63	5.48	0	1171	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2910	11.14	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.68	17000	20240805	14.53	27300	-28.68	20240130	17000	14.53	20240805	27300	-28.68	20240130	17000	14.53	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
32	20241226	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	90	2	0.46	139071770	7157	94.31	19400	19490	19380	25200	13580	19400	19431.57	5.48	0	589	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2913	11.15	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
33	20241226	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	0	3	0.00	814640	42	0.55	19400	19400	19380	25200	13580	19400	19396.19	5.48	0	-12	19526	19462	19346	19282	19166	19495	19315	747	5800	5000	14350	10	1	14947628	2900	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	818815	N	N	1	N	N
34	20241224	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	40	2	0.21	146155070	7559	33.97	19360	19410	19230	25150	13560	19360	19335.24	5.55	0	-412	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2900	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	829982	N	N	1	N	N
35	20241224	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	20	2	0.10	88833330	4604	20.69	19360	19400	19230	25150	13560	19360	19294.82	5.55	0	-257	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2897	11.09	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	27300	-29.01	20240130	17000	14.00	20240805	27300	-29.01	20240130	17000	14.00	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
36	20241224	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19320	-40	5	-0.21	74414620	3859	17.34	19360	19400	19230	25150	13560	19360	19283.39	5.55	0	-146	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2888	11.05	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.23	17000	20240805	13.65	27300	-29.23	20240130	17000	13.65	20240805	27300	-29.23	20240130	17000	13.65	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
37	20241224	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-80	5	-0.41	66913140	3470	15.59	19360	19400	19230	25150	13560	19360	19283.33	5.55	0	-74	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2882	11.03	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	27300	-29.38	20240130	17000	13.41	20240805	27300	-29.38	20240130	17000	13.41	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
38	20241224	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-60	5	-0.31	59424480	3081	13.85	19360	19400	19230	25150	13560	19360	19287.40	5.55	0	-235	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2885	11.04	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	27300	-29.30	20240130	17000	13.53	20240805	27300	-29.30	20240130	17000	13.53	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
39	20241224	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	-100	5	-0.52	57536880	2983	13.41	19360	19400	19230	25150	13560	19360	19288.26	5.55	0	-239	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2879	11.02	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
40	20241224	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19230	-130	5	-0.67	43884350	2274	10.22	19360	19400	19230	25150	13560	19360	19298.31	5.55	0	-233	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2874	11.00	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	27300	-29.56	20240130	17000	13.12	20240805	27300	-29.56	20240130	17000	13.12	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
41	20241224	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	40	2	0.21	232360	12	0.05	19360	19400	19360	25150	13560	19360	19363.33	5.55	0	-7	19646	19502	19276	19132	18906	19575	19205	747	5790	5000	14320	10	1	14947628	2900	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	829982	N	N	16	N	N
42	20241223	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19360	240	2	1.26	428007290	22250	86.97	19120	19420	19050	24850	13390	19120	19236.28	5.50	0	7394	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2894	11.08	0.20	12	0.15	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	0.75	N	002320	5000	747 억	822197	N	N	16	N	N
43	20241223	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	260	2	1.36	414026940	21528	84.15	19120	19420	19050	24850	13390	19120	19232.02	5.50	0	7419	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2897	11.09	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	27300	-29.01	20240130	17000	14.00	20240805	27300	-29.01	20240130	17000	14.00	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
44	20241223	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	280	2	1.46	368403590	19172	74.94	19120	19400	19050	24850	13390	19120	19215.71	5.50	0	6495	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2900	11.10	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
45	20241223	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19230	110	2	0.58	271013320	14138	55.26	19120	19280	19050	24850	13390	19120	19169.14	5.50	0	4820	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2874	11.00	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	27300	-29.56	20240130	17000	13.12	20240805	27300	-29.56	20240130	17000	13.12	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
46	20241223	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	160	2	0.84	245205250	12798	50.03	19120	19280	19050	24850	13390	19120	19159.65	5.50	0	4156	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2882	11.03	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	27300	-29.38	20240130	17000	13.41	20240805	27300	-29.38	20240130	17000	13.41	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
47	20241223	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	30	2	0.16	143787870	7519	29.39	19120	19180	19050	24850	13390	19120	19123.27	5.50	0	1327	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2862	10.96	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
48	20241223	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	10	2	0.05	78755330	4124	16.12	19120	19180	19050	24850	13390	19120	19096.83	5.50	0	328	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2859	10.94	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
49	20241223	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	-60	5	-0.31	687660	36	0.14	19120	19120	19060	24850	13390	19120	19101.67	5.50	0	-4	19440	19280	19140	18980	18840	19210	18910	747	5730	5000	14140	10	1	14947628	2849	10.90	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.75	N	002320	5000	747 억	822197	N	N	4	N	N
50	20241220	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	-90	5	-0.47	488165000	25543	231.33	19180	19300	19000	24950	13450	19210	19111.50	5.48	0	2769	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2858	10.94	0.20	12	0.17	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.75	N	002320	5000	747 억	819245	N	N	4	N	N
51	20241220	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-100	5	-0.52	261496910	13689	123.97	19180	19300	19000	24950	13450	19210	19102.70	5.48	0	-153	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2856	10.93	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
52	20241220	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	-80	5	-0.42	211713470	11083	100.37	19180	19300	19000	24950	13450	19210	19102.54	5.48	0	-591	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2859	10.94	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
53	20241220	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	-140	5	-0.73	168189900	8800	79.70	19180	19300	19000	24950	13450	19210	19112.49	5.48	0	277	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2851	10.91	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
54	20241220	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-100	5	-0.52	128548610	6724	60.89	19180	19300	19000	24950	13450	19210	19117.88	5.48	0	196	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2856	10.93	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
55	20241220	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	-90	5	-0.47	108646490	5684	51.48	19180	19300	19000	24950	13450	19210	19114.44	5.48	0	115	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2858	10.94	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
56	20241220	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19250	40	2	0.21	60219140	3154	28.56	19180	19300	19000	24950	13450	19210	19092.94	5.48	0	-86	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2877	11.01	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.49	17000	20240805	13.24	27300	-29.49	20240130	17000	13.24	20240805	27300	-29.49	20240130	17000	13.24	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
57	20241220	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-210	5	-1.09	11172110	587	5.32	19180	19180	19000	24950	13450	19210	19032.56	5.48	0	12	19443	19326	19093	18976	18743	19385	19035	747	5740	5000	14210	10	1	14947628	2840	10.87	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.75	N	002320	5000	747 억	819245	N	N	0	N	N
58	20241219	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	70	2	0.37	210407990	11031	55.95	19000	19210	18860	24850	13400	19140	19074.22	5.47	0	2255	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2871	10.99	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
59	20241219	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	-130	5	-0.68	72734980	3835	19.45	19000	19010	18860	24850	13400	19140	18966.10	5.47	0	-227	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2842	10.88	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
60	20241219	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	-130	5	-0.68	56791490	2996	15.20	19000	19010	18860	24850	13400	19140	18955.77	5.47	0	193	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2842	10.88	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
61	20241219	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18990	-150	5	-0.78	49763000	2626	13.32	19000	19000	18860	24850	13400	19140	18950.11	5.47	0	139	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2839	10.86	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.44	17000	20240805	11.71	27300	-30.44	20240130	17000	11.71	20240805	27300	-30.44	20240130	17000	11.71	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
62	20241219	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	-160	5	-0.84	44941180	2372	12.03	19000	19000	18860	24850	13400	19140	18946.53	5.47	0	196	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2837	10.86	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
63	20241219	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18950	-190	5	-0.99	39271380	2073	10.51	19000	19000	18860	24850	13400	19140	18944.23	5.47	0	251	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2833	10.84	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
64	20241219	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18970	-170	5	-0.89	31785220	1678	8.51	19000	19000	18860	24850	13400	19140	18942.32	5.47	0	394	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2836	10.85	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.51	17000	20240805	11.59	27300	-30.51	20240130	17000	11.59	20240805	27300	-30.51	20240130	17000	11.59	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
65	20241219	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18900	-240	5	-1.25	700630	37	0.19	19000	19000	18870	24850	13400	19140	18935.95	5.47	0	-27	19280	19210	19100	19030	18920	19155	18975	747	5710	5000	14160	10	1	14947628	2825	10.81	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.74	N	002320	5000	747 억	817128	N	N	0	N	N
66	20241218	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	40	2	0.21	375244400	19715	81.14	19170	19170	18990	24800	13370	19100	19033.45	5.46	0	-8314	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2861	10.95	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.89	17000	20240805	12.59	27300	-29.89	20240130	17000	12.59	20240805	27300	-29.89	20240130	17000	12.59	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
67	20241218	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-100	5	-0.52	295772120	15537	63.95	19170	19170	18990	24800	13370	19100	19036.63	5.46	0	-5527	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2840	10.87	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
68	20241218	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-20	5	-0.10	132253920	6938	28.55	19170	19170	19000	24800	13370	19100	19062.25	5.46	0	-757	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2852	10.92	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.11	17000	20240805	12.24	27300	-30.11	20240130	17000	12.24	20240805	27300	-30.11	20240130	17000	12.24	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
69	20241218	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	-70	5	-0.37	109914760	5765	23.73	19170	19170	19000	24800	13370	19100	19065.87	5.46	0	-799	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2845	10.89	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
70	20241218	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19090	-10	5	-0.05	99616130	5225	21.50	19170	19170	19000	24800	13370	19100	19065.29	5.46	0	-701	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2854	10.92	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
71	20241218	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	0	3	0.00	91257610	4787	19.70	19170	19170	19000	24800	13370	19100	19063.63	5.46	0	-560	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2855	10.93	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
72	20241218	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19090	-10	5	-0.05	68749470	3608	14.85	19170	19170	19000	24800	13370	19100	19054.73	5.46	0	-410	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2854	10.92	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
73	20241218	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	70	2	0.37	38340	2	0.01	19170	19170	19170	24800	13370	19100	19170.00	5.46	0	0	19280	19190	19050	18960	18820	19120	18890	747	5700	5000	14130	10	1	14947628	2865	10.97	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.78	17000	20240805	12.76	27300	-29.78	20240130	17000	12.76	20240805	27300	-29.78	20240130	17000	12.76	20240805	0.74	N	002320	5000	747 억	816235	N	N	0	N	N
74	20241217	160131	55	60.00	KOSPI		N	N	N	Y	60	N	19100	40	2	0.21	462206120	24297	171.56	19140	19140	18910	24750	13350	19060	19023.18	5.48	0	-8717	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2855	10.93	0.20	12	0.16	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
75	20241217	150131	55	60.00	KOSPI		N	N	N	Y	60	N	19000	-60	5	-0.31	325833420	17123	120.91	19140	19140	18910	24750	13350	19060	19028.99	5.48	0	-6895	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2840	10.87	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
76	20241217	140132	55	60.00	KOSPI		N	N	N	Y	60	N	19040	-20	5	-0.10	151390620	7944	56.09	19140	19140	18910	24750	13350	19060	19057.23	5.48	0	-1698	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2846	10.89	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
77	20241217	130129	55	60.00	KOSPI		N	N	N	Y	60	N	19070	10	2	0.05	111677560	5859	41.37	19140	19140	18910	24750	13350	19060	19060.86	5.48	0	-1564	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2851	10.91	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
78	20241217	120131	55	60.00	KOSPI		N	N	N	Y	60	N	19100	40	2	0.21	98065380	5146	36.34	19140	19140	18910	24750	13350	19060	19056.62	5.48	0	-2054	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2855	10.93	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
79	20241217	110130	55	60.00	KOSPI		N	N	N	Y	60	N	19130	70	2	0.37	88597600	4651	32.84	19140	19140	18910	24750	13350	19060	19049.15	5.48	0	-1661	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2859	10.94	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
80	20241217	100131	55	60.00	KOSPI		N	N	N	Y	60	N	19020	-40	5	-0.21	62862710	3303	23.32	19140	19140	18910	24750	13350	19060	19032.00	5.48	0	-2029	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2843	10.88	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.33	17000	20240805	11.88	27300	-30.33	20240130	17000	11.88	20240805	27300	-30.33	20240130	17000	11.88	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
81	20241217	090130	55	60.00	KOSPI		N	N	N	Y	60	N	19140	80	2	0.42	689040	36	0.25	19140	19140	19140	24750	13350	19060	19140.00	5.48	0	-4	19193	19126	19053	18986	18913	19160	19020	747	5690	5000	14100	10	1	14947628	2861	10.95	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.89	17000	20240805	12.59	27300	-29.89	20240130	17000	12.59	20240805	27300	-29.89	20240130	17000	12.59	20240805	0.73	N	002320	5000	747 억	819784	N	N	9	N	N
82	20241216	160131	55	60.00	KOSPI		N	N	N	Y	60	N	19060	150	2	0.79	269551970	14161	103.21	19000	19120	18980	24550	13240	18910	19034.81	5.48	0	919	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2849	10.90	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.74	N	002320	5000	747 억	818748	N	N	9	N	N
83	20241216	150131	55	60.00	KOSPI		N	N	N	Y	60	N	19090	180	2	0.95	254562540	13375	97.49	19000	19120	18980	24550	13240	18910	19032.71	5.48	0	1182	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2854	10.92	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
84	20241216	140130	55	60.00	KOSPI		N	N	N	Y	60	N	19090	180	2	0.95	210517010	11068	80.67	19000	19120	18980	24550	13240	18910	19020.33	5.48	0	677	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2854	10.92	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
85	20241216	130131	55	60.00	KOSPI		N	N	N	Y	60	N	19110	200	2	1.06	197966020	10411	75.88	19000	19120	18980	24550	13240	18910	19015.08	5.48	0	500	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2856	10.93	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
86	20241216	120131	55	60.00	KOSPI		N	N	N	Y	60	N	19080	170	2	0.90	186732790	9823	71.60	19000	19080	18980	24550	13240	18910	19009.75	5.48	0	179	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2852	10.92	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.11	17000	20240805	12.24	27300	-30.11	20240130	17000	12.24	20240805	27300	-30.11	20240130	17000	12.24	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
87	20241216	110131	55	60.00	KOSPI		N	N	N	Y	60	N	19030	120	2	0.63	160284350	8434	61.47	19000	19070	18980	24550	13240	18910	19004.55	5.48	0	-992	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2845	10.89	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
88	20241216	100130	55	60.00	KOSPI		N	N	N	Y	60	N	19000	90	2	0.48	90131840	4744	34.58	19000	19020	18980	24550	13240	18910	18999.12	5.48	0	-1325	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2840	10.87	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
89	20241216	090131	55	60.00	KOSPI		N	N	N	Y	60	N	19000	90	2	0.48	11685000	615	4.48	19000	19000	19000	24550	13240	18910	19000.00	5.48	0	-365	19143	19026	18963	18846	18783	19000	18820	747	5640	5000	13990	10	1	14947628	2840	10.87	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.74	N	002320	5000	747 억	818748	N	N	236	N	N
90	20241213	160128	55	60.00	KOSPI		N	N	N	Y	60	N	18910	10	2	0.05	260738860	13720	122.04	18910	19080	18900	24550	13230	18900	19004.93	5.44	0	6066	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2827	10.82	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.73	N	002320	5000	747 억	813313	N	N	148	N	N
91	20241213	150131	55	60.00	KOSPI		N	N	N	Y	60	N	19000	100	2	0.53	216725970	11397	101.38	18910	19080	18900	24550	13230	18900	19016.05	5.44	0	5261	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2840	10.87	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
92	20241213	140131	55	60.00	KOSPI		N	N	N	Y	60	N	19070	170	2	0.90	195547430	10284	91.48	18910	19080	18900	24550	13230	18900	19014.72	5.44	0	5022	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2851	10.91	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
93	20241213	130131	55	60.00	KOSPI		N	N	N	Y	60	N	19060	160	2	0.85	177019010	9312	82.83	18910	19080	18900	24550	13230	18900	19009.77	5.44	0	4883	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2849	10.90	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
94	20241213	120131	55	60.00	KOSPI		N	N	N	Y	60	N	19070	170	2	0.90	147211540	7748	68.92	18910	19080	18900	24550	13230	18900	18999.94	5.44	0	3970	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2851	10.91	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
95	20241213	110130	55	60.00	KOSPI		N	N	N	Y	60	N	18990	90	2	0.48	85900200	4525	40.25	18910	19050	18900	24550	13230	18900	18983.47	5.44	0	1114	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2839	10.86	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.44	17000	20240805	11.71	27300	-30.44	20240130	17000	11.71	20240805	27300	-30.44	20240130	17000	11.71	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
96	20241213	100131	55	60.00	KOSPI		N	N	N	Y	60	N	19010	110	2	0.58	37208950	1959	17.43	18910	19050	18900	24550	13230	18900	18993.85	5.44	0	651	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2842	10.88	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
97	20241213	090130	55	60.00	KOSPI		N	N	N	Y	60	N	18910	10	2	0.05	18910	1	0.01	18910	18910	18910	24550	13230	18900	18910.00	5.44	0	0	19080	18990	18840	18750	18600	19035	18795	747	5650	5000	13980	10	1	14947628	2827	10.82	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.73	N	002320	5000	747 억	813313	N	N	0	N	N
98	20241212	160131	55	60.00	KOSPI		N	N	N	Y	60	N	18900	70	2	0.37	211441660	11221	80.12	18830	18930	18690	24450	13190	18830	18843.39	5.43	0	2513	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2825	10.81	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
99	20241212	150130	55	60.00	KOSPI		N	N	N	Y	60	N	18870	40	2	0.21	165596700	8795	62.79	18830	18930	18690	24450	13190	18830	18828.50	5.43	0	1327	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2821	10.80	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.88	17000	20240805	11.00	27300	-30.88	20240130	17000	11.00	20240805	27300	-30.88	20240130	17000	11.00	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
100	20241212	140131	55	60.00	KOSPI		N	N	N	Y	60	N	18810	-20	5	-0.11	150534290	7996	57.09	18830	18930	18690	24450	13190	18830	18826.20	5.43	0	1147	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2812	10.76	0.20	12	0.05	1748.00	95708.00	27300	20240130	-31.10	17000	20240805	10.65	27300	-31.10	20240130	17000	10.65	20240805	27300	-31.10	20240130	17000	10.65	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
101	20241212	130131	55	60.00	KOSPI		N	N	N	Y	60	N	18800	-30	5	-0.16	146982020	7807	55.74	18830	18930	18690	24450	13190	18830	18826.95	5.43	0	1084	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2810	10.76	0.20	12	0.05	1748.00	95708.00	27300	20240130	-31.14	17000	20240805	10.59	27300	-31.14	20240130	17000	10.59	20240805	27300	-31.14	20240130	17000	10.59	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
102	20241212	120129	55	60.00	KOSPI		N	N	N	Y	60	N	18830	0	3	0.00	143333930	7613	54.36	18830	18930	18690	24450	13190	18830	18827.52	5.43	0	1061	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2815	10.77	0.20	12	0.05	1748.00	95708.00	27300	20240130	-31.03	17000	20240805	10.76	27300	-31.03	20240130	17000	10.76	20240805	27300	-31.03	20240130	17000	10.76	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
103	20241212	110130	55	60.00	KOSPI		N	N	N	Y	60	N	18900	70	2	0.37	98938550	5259	37.55	18830	18910	18690	24450	13190	18830	18813.19	5.43	0	-384	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2825	10.81	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
104	20241212	100130	55	60.00	KOSPI		N	N	N	Y	60	N	18740	-90	5	-0.48	74627590	3967	28.32	18830	18900	18690	24450	13190	18830	18812.10	5.43	0	-998	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2801	10.72	0.20	12	0.03	1748.00	95708.00	27300	20240130	-31.36	17000	20240805	10.24	27300	-31.36	20240130	17000	10.24	20240805	27300	-31.36	20240130	17000	10.24	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
105	20241212	090131	55	60.00	KOSPI		N	N	N	Y	60	N	18800	-30	5	-0.16	9759000	519	3.71	18830	18830	18780	24450	13190	18830	18803.47	5.43	0	-326	19116	18972	18716	18572	18316	19045	18645	747	5620	5000	13930	10	1	14947628	2810	10.76	0.20	12	0.00	1748.00	95708.00	27300	20240130	-31.14	17000	20240805	10.59	27300	-31.14	20240130	17000	10.59	20240805	27300	-31.14	20240130	17000	10.59	20240805	0.75	N	002320	5000	747 억	811991	N	N	1	N	N
106	20241211	160130	55	60.00	KOSPI		N	N	N	Y	60	N	18830	370	2	2.00	262915090	14005	78.17	18460	18860	18460	23950	12930	18460	18772.94	5.41	0	3278	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2815	10.77	0.20	12	0.09	1748.00	95708.00	27300	20240130	-31.03	17000	20240805	10.76	27300	-31.03	20240130	17000	10.76	20240805	27300	-31.03	20240130	17000	10.76	20240805	0.77	N	002320	5000	747 억	808658	N	N	1	N	N
107	20241211	150124	55	60.00	KOSPI		N	N	N	Y	60	N	18840	380	2	2.06	250824540	13362	74.59	18460	18860	18460	23950	12930	18460	18771.48	5.41	0	3092	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2816	10.78	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.99	17000	20240805	10.82	27300	-30.99	20240130	17000	10.82	20240805	27300	-30.99	20240130	17000	10.82	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
108	20241211	140130	55	60.00	KOSPI		N	N	N	Y	60	N	18670	210	2	1.14	231090970	12312	68.72	18460	18860	18460	23950	12930	18460	18769.57	5.41	0	2934	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2791	10.68	0.20	12	0.08	1748.00	95708.00	27300	20240130	-31.61	17000	20240805	9.82	27300	-31.61	20240130	17000	9.82	20240805	27300	-31.61	20240130	17000	9.82	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
109	20241211	130130	55	60.00	KOSPI		N	N	N	Y	60	N	18810	350	2	1.90	179805190	9571	53.42	18460	18860	18460	23950	12930	18460	18786.46	5.41	0	2655	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2812	10.76	0.20	12	0.06	1748.00	95708.00	27300	20240130	-31.10	17000	20240805	10.65	27300	-31.10	20240130	17000	10.65	20240805	27300	-31.10	20240130	17000	10.65	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
110	20241211	120130	55	60.00	KOSPI		N	N	N	Y	60	N	18810	350	2	1.90	161428470	8594	47.97	18460	18860	18460	23950	12930	18460	18783.86	5.41	0	2168	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2812	10.76	0.20	12	0.06	1748.00	95708.00	27300	20240130	-31.10	17000	20240805	10.65	27300	-31.10	20240130	17000	10.65	20240805	27300	-31.10	20240130	17000	10.65	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
111	20241211	110131	55	60.00	KOSPI		N	N	N	Y	60	N	18820	360	2	1.95	93244910	4973	27.76	18460	18850	18460	23950	12930	18460	18750.23	5.41	0	674	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2813	10.77	0.20	12	0.03	1748.00	95708.00	27300	20240130	-31.06	17000	20240805	10.71	27300	-31.06	20240130	17000	10.71	20240805	27300	-31.06	20240130	17000	10.71	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
112	20241211	100130	55	60.00	KOSPI		N	N	N	Y	60	N	18760	300	2	1.63	60808250	3247	18.12	18460	18850	18460	23950	12930	18460	18727.52	5.41	0	813	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2804	10.73	0.20	12	0.02	1748.00	95708.00	27300	20240130	-31.28	17000	20240805	10.35	27300	-31.28	20240130	17000	10.35	20240805	27300	-31.28	20240130	17000	10.35	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
113	20241211	090131	55	60.00	KOSPI		N	N	N	Y	60	N	18500	40	2	0.22	1625120	88	0.49	18460	18500	18460	23950	12930	18460	18467.27	5.41	0	17	18873	18666	18283	18076	17693	18770	18180	747	5490	5000	13660	10	1	14947628	2765	10.58	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.23	17000	20240805	8.82	27300	-32.23	20240130	17000	8.82	20240805	27300	-32.23	20240130	17000	8.82	20240805	0.77	N	002320	5000	747 억	808658	N	N	45	N	N
114	20241210	160130	55	60.00	KOSPI		N	N	N	Y	60	N	18460	520	2	2.90	328240340	17903	59.67	17900	18490	17900	23300	12560	17940	18334.38	5.37	0	5862	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2759	10.56	0.19	12	0.12	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	0.75	N	002320	5000	747 억	802190	N	N	45	N	N
115	20241210	150130	55	60.00	KOSPI		N	N	N	Y	60	N	18450	510	2	2.84	315281390	17201	57.33	17900	18460	17900	23300	12560	17940	18329.25	5.37	0	5971	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2758	10.55	0.19	12	0.12	1748.00	95708.00	27300	20240130	-32.42	17000	20240805	8.53	27300	-32.42	20240130	17000	8.53	20240805	27300	-32.42	20240130	17000	8.53	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
116	20241210	140130	55	60.00	KOSPI		N	N	N	Y	60	N	18400	460	2	2.56	295691610	16139	53.79	17900	18460	17900	23300	12560	17940	18321.56	5.37	0	5850	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2750	10.53	0.19	12	0.11	1748.00	95708.00	27300	20240130	-32.60	17000	20240805	8.24	27300	-32.60	20240130	17000	8.24	20240805	27300	-32.60	20240130	17000	8.24	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
117	20241210	130130	55	60.00	KOSPI		N	N	N	Y	60	N	18330	390	2	2.17	173288820	9476	31.58	17900	18380	17900	23300	12560	17940	18287.13	5.37	0	2910	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2740	10.49	0.19	12	0.06	1748.00	95708.00	27300	20240130	-32.86	17000	20240805	7.82	27300	-32.86	20240130	17000	7.82	20240805	27300	-32.86	20240130	17000	7.82	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
118	20241210	120130	55	60.00	KOSPI		N	N	N	Y	60	N	18350	410	2	2.29	163755060	8956	29.85	17900	18380	17900	23300	12560	17940	18284.40	5.37	0	2552	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2743	10.50	0.19	12	0.06	1748.00	95708.00	27300	20240130	-32.78	17000	20240805	7.94	27300	-32.78	20240130	17000	7.94	20240805	27300	-32.78	20240130	17000	7.94	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
119	20241210	110130	55	60.00	KOSPI		N	N	N	Y	60	N	18330	390	2	2.17	124084410	6794	22.64	17900	18370	17900	23300	12560	17940	18263.82	5.37	0	1409	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2740	10.49	0.19	12	0.05	1748.00	95708.00	27300	20240130	-32.86	17000	20240805	7.82	27300	-32.86	20240130	17000	7.82	20240805	27300	-32.86	20240130	17000	7.82	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
120	20241210	100130	55	60.00	KOSPI		N	N	N	Y	60	N	18280	340	2	1.90	77133160	4230	14.10	17900	18330	17900	23300	12560	17940	18234.79	5.37	0	319	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2732	10.46	0.19	12	0.03	1748.00	95708.00	27300	20240130	-33.04	17000	20240805	7.53	27300	-33.04	20240130	17000	7.53	20240805	27300	-33.04	20240130	17000	7.53	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
121	20241210	090131	55	60.00	KOSPI		N	N	N	Y	60	N	17940	0	3	0.00	1344500	75	0.25	17900	17940	17900	23300	12560	17940	17926.67	5.37	0	42	18940	18440	18100	17600	17260	18270	17430	747	5360	5000	13270	10	1	14947628	2682	10.26	0.19	12	0.00	1748.00	95708.00	27300	20240130	-34.29	17000	20240805	5.53	27300	-34.29	20240130	17000	5.53	20240805	27300	-34.29	20240130	17000	5.53	20240805	0.75	N	002320	5000	747 억	802190	N	N	6	N	N
122	20241209	160129	55	60.00	KOSPI		N	N	N	Y	60	N	17940	-690	5	-3.70	539425010	29995	69.33	18350	18600	17760	24200	13050	18630	17983.85	5.45	0	-11290	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2682	10.26	0.19	12	0.20	1748.00	95708.00	27300	20240130	-34.29	17000	20240805	5.53	27300	-34.29	20240130	17000	5.53	20240805	27300	-34.29	20240130	17000	5.53	20240805	0.80	N	002320	5000	747 억	814623	N	N	6	N	N
123	20241209	150130	55	60.00	KOSPI		N	N	N	Y	60	N	17900	-730	5	-3.92	499526760	27765	64.17	18350	18600	17760	24200	13050	18630	17991.24	5.45	0	-11036	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2676	10.24	0.19	12	0.19	1748.00	95708.00	27300	20240130	-34.43	17000	20240805	5.29	27300	-34.43	20240130	17000	5.29	20240805	27300	-34.43	20240130	17000	5.29	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
124	20241209	140130	55	60.00	KOSPI		N	N	N	Y	60	N	17780	-850	5	-4.56	418362350	23233	53.70	18350	18600	17760	24200	13050	18630	18007.25	5.45	0	-9847	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2658	10.17	0.19	12	0.16	1748.00	95708.00	27300	20240130	-34.87	17000	20240805	4.59	27300	-34.87	20240130	17000	4.59	20240805	27300	-34.87	20240130	17000	4.59	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
125	20241209	130130	55	60.00	KOSPI		N	N	N	Y	60	N	17770	-860	5	-4.62	395343860	21938	50.71	18350	18600	17760	24200	13050	18630	18020.96	5.45	0	-9156	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2656	10.17	0.19	12	0.15	1748.00	95708.00	27300	20240130	-34.91	17000	20240805	4.53	27300	-34.91	20240130	17000	4.53	20240805	27300	-34.91	20240130	17000	4.53	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
126	20241209	120130	55	60.00	KOSPI		N	N	N	Y	60	N	17790	-840	5	-4.51	357842800	19832	45.84	18350	18600	17760	24200	13050	18630	18043.71	5.45	0	-8807	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2659	10.18	0.19	12	0.13	1748.00	95708.00	27300	20240130	-34.84	17000	20240805	4.65	27300	-34.84	20240130	17000	4.65	20240805	27300	-34.84	20240130	17000	4.65	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
127	20241209	110131	55	60.00	KOSPI		N	N	N	Y	60	N	18020	-610	5	-3.27	230781720	12744	29.46	18350	18600	18000	24200	13050	18630	18109.05	5.45	0	-5899	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2694	10.31	0.19	12	0.09	1748.00	95708.00	27300	20240130	-33.99	17000	20240805	6.00	27300	-33.99	20240130	17000	6.00	20240805	27300	-33.99	20240130	17000	6.00	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
128	20241209	100130	55	60.00	KOSPI		N	N	N	Y	60	N	18070	-560	5	-3.01	193756150	10691	24.71	18350	18600	18000	24200	13050	18630	18123.30	5.45	0	-5663	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2701	10.34	0.19	12	0.07	1748.00	95708.00	27300	20240130	-33.81	17000	20240805	6.29	27300	-33.81	20240130	17000	6.29	20240805	27300	-33.81	20240130	17000	6.29	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
129	20241209	090130	55	60.00	KOSPI		N	N	N	Y	60	N	18360	-270	5	-1.45	3009750	164	0.38	18350	18600	18350	24200	13050	18630	18352.13	5.45	0	-3	18990	18810	18560	18380	18130	18685	18255	747	5570	5000	13780	10	1	14947628	2744	10.50	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.75	17000	20240805	8.00	27300	-32.75	20240130	17000	8.00	20240805	27300	-32.75	20240130	17000	8.00	20240805	0.80	N	002320	5000	747 억	814623	N	N	14	N	N
130	20241206	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18630	120	2	0.65	798670550	43260	336.71	18740	18740	18310	24050	12960	18510	18461.91	5.42	0	3926	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2785	10.66	0.19	12	0.29	1748.00	95708.00	27300	20240130	-31.76	17000	20240805	9.59	27300	-31.76	20240130	17000	9.59	20240805	27300	-31.76	20240130	17000	9.59	20240805	0.80	N	002320	5000	747 억	809747	N	N	14	N	N
131	20241206	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18550	40	2	0.22	757344940	41036	319.40	18740	18740	18310	24050	12960	18510	18455.62	5.42	0	2946	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2773	10.61	0.19	12	0.27	1748.00	95708.00	27300	20240130	-32.05	17000	20240805	9.12	27300	-32.05	20240130	17000	9.12	20240805	27300	-32.05	20240130	17000	9.12	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
132	20241206	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18460	-50	5	-0.27	728292780	39464	307.16	18740	18740	18310	24050	12960	18510	18454.61	5.42	0	2535	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2759	10.56	0.19	12	0.26	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
133	20241206	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18500	-10	5	-0.05	669988090	36305	282.57	18740	18740	18310	24050	12960	18510	18454.43	5.42	0	2111	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2765	10.58	0.19	12	0.24	1748.00	95708.00	27300	20240130	-32.23	17000	20240805	8.82	27300	-32.23	20240130	17000	8.82	20240805	27300	-32.23	20240130	17000	8.82	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
134	20241206	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18440	-70	5	-0.38	614114640	33285	259.07	18740	18740	18310	24050	12960	18510	18450.19	5.42	0	527	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2756	10.55	0.19	12	0.22	1748.00	95708.00	27300	20240130	-32.45	17000	20240805	8.47	27300	-32.45	20240130	17000	8.47	20240805	27300	-32.45	20240130	17000	8.47	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
135	20241206	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18340	-170	5	-0.92	545810190	29577	230.21	18740	18740	18310	24050	12960	18510	18453.87	5.42	0	-1909	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2741	10.49	0.19	12	0.20	1748.00	95708.00	27300	20240130	-32.82	17000	20240805	7.88	27300	-32.82	20240130	17000	7.88	20240805	27300	-32.82	20240130	17000	7.88	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
136	20241206	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18500	-10	5	-0.05	114019550	6161	47.95	18740	18740	18460	24050	12960	18510	18506.66	5.42	0	-1453	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2765	10.58	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.23	17000	20240805	8.82	27300	-32.23	20240130	17000	8.82	20240805	27300	-32.23	20240130	17000	8.82	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
137	20241206	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18740	230	2	1.24	37480	2	0.02	18740	18740	18740	24050	12960	18510	18740.00	5.42	0	0	18836	18672	18536	18372	18236	18605	18305	747	5540	5000	13690	10	1	14947628	2801	10.72	0.20	12	0.00	1748.00	95708.00	27300	20240130	-31.36	17000	20240805	10.24	27300	-31.36	20240130	17000	10.24	20240805	27300	-31.36	20240130	17000	10.24	20240805	0.80	N	002320	5000	747 억	809747	N	N	53	N	N
138	20241205	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18510	-80	5	-0.43	237568950	12848	47.16	18700	18700	18400	24150	13020	18590	18490.73	5.42	0	-1259	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2767	10.59	0.19	12	0.09	1748.00	95708.00	27300	20240130	-32.20	17000	20240805	8.88	27300	-32.20	20240130	17000	8.88	20240805	27300	-32.20	20240130	17000	8.88	20240805	0.80	N	002320	5000	747 억	810769	N	N	53	N	N
139	20241205	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18510	-80	5	-0.43	222531030	12038	44.19	18700	18700	18400	24150	13020	18590	18485.71	5.42	0	-1664	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2767	10.59	0.19	12	0.08	1748.00	95708.00	27300	20240130	-32.20	17000	20240805	8.88	27300	-32.20	20240130	17000	8.88	20240805	27300	-32.20	20240130	17000	8.88	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
140	20241205	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18520	-70	5	-0.38	132925760	7193	26.40	18700	18700	18400	24150	13020	18590	18479.88	5.42	0	-1824	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2768	10.59	0.19	12	0.05	1748.00	95708.00	27300	20240130	-32.16	17000	20240805	8.94	27300	-32.16	20240130	17000	8.94	20240805	27300	-32.16	20240130	17000	8.94	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
141	20241205	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18460	-130	5	-0.70	106279090	5752	21.11	18700	18700	18400	24150	13020	18590	18476.89	5.42	0	-1557	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2759	10.56	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
142	20241205	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18510	-80	5	-0.43	89823990	4862	17.85	18700	18700	18400	24150	13020	18590	18474.70	5.42	0	-1356	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2767	10.59	0.19	12	0.03	1748.00	95708.00	27300	20240130	-32.20	17000	20240805	8.88	27300	-32.20	20240130	17000	8.88	20240805	27300	-32.20	20240130	17000	8.88	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
143	20241205	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18530	-60	5	-0.32	54694910	2961	10.87	18700	18700	18400	24150	13020	18590	18471.77	5.42	0	-1233	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2770	10.60	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.12	17000	20240805	9.00	27300	-32.12	20240130	17000	9.00	20240805	27300	-32.12	20240130	17000	9.00	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
144	20241205	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18500	-90	5	-0.48	42168430	2283	8.38	18700	18700	18400	24150	13020	18590	18470.62	5.42	0	-905	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2765	10.58	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.23	17000	20240805	8.82	27300	-32.23	20240130	17000	8.82	20240805	27300	-32.23	20240130	17000	8.82	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
145	20241205	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18590	0	3	0.00	391720	21	0.08	18700	18700	18590	24150	13020	18590	18653.33	5.42	0	-10	18990	18790	18600	18400	18210	18890	18500	747	5560	5000	13750	10	1	14947628	2779	10.64	0.19	12	0.00	1748.00	95708.00	27300	20240130	-31.90	17000	20240805	9.35	27300	-31.90	20240130	17000	9.35	20240805	27300	-31.90	20240130	17000	9.35	20240805	0.80	N	002320	5000	747 억	810769	N	N	8	N	N
146	20241204	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18590	-360	5	-1.90	505292950	27215	374.55	18550	18800	18410	24600	13270	18950	18566.71	5.48	0	-8540	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2779	10.64	0.19	12	0.18	1748.00	95708.00	27300	20240130	-31.90	17000	20240805	9.35	27300	-31.90	20240130	17000	9.35	20240805	27300	-31.90	20240130	17000	9.35	20240805	0.82	N	002320	5000	747 억	818529	N	N	8	N	N
147	20241204	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18540	-410	5	-2.16	474835850	25572	351.94	18550	18800	18410	24600	13270	18950	18568.58	5.48	0	-8573	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2771	10.61	0.19	12	0.17	1748.00	95708.00	27300	20240130	-32.09	17000	20240805	9.06	27300	-32.09	20240130	17000	9.06	20240805	27300	-32.09	20240130	17000	9.06	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
148	20241204	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18510	-440	5	-2.32	419946570	22612	311.20	18550	18800	18410	24600	13270	18950	18571.85	5.48	0	-7542	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2767	10.59	0.19	12	0.15	1748.00	95708.00	27300	20240130	-32.20	17000	20240805	8.88	27300	-32.20	20240130	17000	8.88	20240805	27300	-32.20	20240130	17000	8.88	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
149	20241204	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18640	-310	5	-1.64	390701990	21035	289.50	18550	18800	18410	24600	13270	18950	18573.90	5.48	0	-6729	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2786	10.66	0.19	12	0.14	1748.00	95708.00	27300	20240130	-31.72	17000	20240805	9.65	27300	-31.72	20240130	17000	9.65	20240805	27300	-31.72	20240130	17000	9.65	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
150	20241204	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18550	-400	5	-2.11	348184530	18742	257.94	18550	18800	18410	24600	13270	18950	18577.77	5.48	0	-6613	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2773	10.61	0.19	12	0.13	1748.00	95708.00	27300	20240130	-32.05	17000	20240805	9.12	27300	-32.05	20240130	17000	9.12	20240805	27300	-32.05	20240130	17000	9.12	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
151	20241204	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18540	-410	5	-2.16	295473070	15898	218.80	18550	18800	18410	24600	13270	18950	18585.55	5.48	0	-4891	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2771	10.61	0.19	12	0.11	1748.00	95708.00	27300	20240130	-32.09	17000	20240805	9.06	27300	-32.09	20240130	17000	9.06	20240805	27300	-32.09	20240130	17000	9.06	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
152	20241204	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18550	-400	5	-2.11	197027010	10594	145.80	18550	18800	18410	24600	13270	18950	18597.98	5.48	0	-3243	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2773	10.61	0.19	12	0.07	1748.00	95708.00	27300	20240130	-32.05	17000	20240805	9.12	27300	-32.05	20240130	17000	9.12	20240805	27300	-32.05	20240130	17000	9.12	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
153	20241204	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18520	-430	5	-2.27	6177880	333	4.58	18550	18710	18510	24600	13270	18950	18552.19	5.48	0	-38	19116	19032	18966	18882	18816	19075	18925	747	5650	5000	14020	10	1	14947628	2768	10.59	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.16	17000	20240805	8.94	27300	-32.16	20240130	17000	8.94	20240805	27300	-32.16	20240130	17000	8.94	20240805	0.82	N	002320	5000	747 억	818529	N	N	13	N	N
154	20241203	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18950	60	2	0.32	137115500	7236	52.61	18900	19050	18900	24550	13230	18890	18949.07	5.47	0	-333	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2833	10.84	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.83	N	002320	5000	747 억	818107	N	N	13	N	N
155	20241203	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	90	2	0.48	127597120	6734	48.96	18900	19050	18900	24550	13230	18890	18948.19	5.47	0	-496	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2837	10.86	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
156	20241203	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	90	2	0.48	103366790	5457	39.68	18900	19050	18900	24550	13230	18890	18942.05	5.47	0	-452	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2837	10.86	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
157	20241203	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18990	100	2	0.53	100708470	5317	38.66	18900	19050	18900	24550	13230	18890	18940.84	5.47	0	-477	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2839	10.86	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.44	17000	20240805	11.71	27300	-30.44	20240130	17000	11.71	20240805	27300	-30.44	20240130	17000	11.71	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
158	20241203	120134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	110	2	0.58	76088130	4021	29.24	18900	19050	18900	24550	13230	18890	18922.69	5.47	0	118	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2840	10.87	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
159	20241203	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18910	20	2	0.11	51038930	2699	19.62	18900	19050	18900	24550	13230	18890	18910.31	5.47	0	153	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2827	10.82	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
160	20241203	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18900	10	2	0.05	48050540	2541	18.47	18900	19050	18900	24550	13230	18890	18910.09	5.47	0	173	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2825	10.81	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
161	20241203	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	160	2	0.85	265050	14	0.10	18900	19050	18900	24550	13230	18890	18932.14	5.47	0	0	19096	18992	18896	18792	18696	18945	18745	747	5660	5000	13970	10	1	14947628	2848	10.90	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.83	N	002320	5000	747 억	818107	N	N	3	N	N
162	20241202	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18890	-110	5	-0.58	259497810	13754	62.31	18940	19000	18800	24700	13300	19000	18867.08	5.48	0	-1873	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2824	10.81	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.81	17000	20240805	11.12	27300	-30.81	20240130	17000	11.12	20240805	27300	-30.81	20240130	17000	11.12	20240805	0.85	N	002320	5000	747 억	819821	N	N	3	N	N
163	20241202	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18910	-90	5	-0.47	256002170	13569	61.48	18940	19000	18800	24700	13300	19000	18866.69	5.48	0	-1851	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2827	10.82	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N
164	20241202	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18940	-60	5	-0.32	209639750	11116	50.36	18940	19000	18800	24700	13300	19000	18859.28	5.48	0	-2199	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2831	10.84	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N
165	20241202	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18860	-140	5	-0.74	201105610	10664	48.31	18940	19000	18800	24700	13300	19000	18858.37	5.48	0	-2379	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2819	10.79	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.92	17000	20240805	10.94	27300	-30.92	20240130	17000	10.94	20240805	27300	-30.92	20240130	17000	10.94	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N
166	20241202	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18860	-140	5	-0.74	192056010	10184	46.14	18940	19000	18800	24700	13300	19000	18858.60	5.48	0	-2330	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2819	10.79	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.92	17000	20240805	10.94	27300	-30.92	20240130	17000	10.94	20240805	27300	-30.92	20240130	17000	10.94	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N
167	20241202	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18870	-130	5	-0.68	140056690	7423	33.63	18940	19000	18800	24700	13300	19000	18867.94	5.48	0	-2369	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2821	10.80	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.88	17000	20240805	11.00	27300	-30.88	20240130	17000	11.00	20240805	27300	-30.88	20240130	17000	11.00	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N
168	20241202	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18910	-90	5	-0.47	30232600	1598	7.24	18940	19000	18870	24700	13300	19000	18919.02	5.48	0	-730	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2827	10.82	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N
169	20241202	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18940	-60	5	-0.32	984880	52	0.24	18940	18940	18940	24700	13300	19000	18940.00	5.48	0	0	19273	19136	19023	18886	18773	19080	18830	747	5700	5000	14060	10	1	14947628	2831	10.84	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	0.85	N	002320	5000	747 억	819821	N	N	13	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History