KissMeData/044450/price/prices-20241201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

71 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	160523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
3	20241231	150524	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
4	20241231	140522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
5	20241231	130523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
6	20241231	120523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
7	20241231	110522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
8	20241231	100516	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
9	20241231	090524	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379200810	43597	61.52	8550	8790	8530	11110	5990	8550	8697.84	6.42	-15017	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
10	20241230	160520	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	210	2	2.46	379113210	43587	61.50	8550	8790	8530	11110	5990	8550	8697.84	6.48	0	7372	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2022	11.87	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1496084	N	N	31	N	N
11	20241230	150523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8780	230	2	2.69	335125640	38574	54.43	8550	8780	8530	11110	5990	8550	8687.86	6.48	0	6350	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2027	11.90	0.48	12	0.17	738.00	18370.00	10840	20240117	-19.00	7730	20240416	13.58	10840	-19.00	20240117	7730	13.58	20240416	10840	-19.00	20240117	7730	13.58	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
12	20241230	140522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	110	2	1.29	129114670	14984	21.14	8550	8690	8530	11110	5990	8550	8616.84	6.48	0	-4562	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	1999	11.73	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
13	20241230	130522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	50	2	0.58	78627620	9131	12.88	8550	8690	8530	11110	5990	8550	8611.06	6.48	0	-5023	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	1985	11.65	0.47	12	0.04	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7730	11.25	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
14	20241230	120520	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	60	2	0.70	71841040	8343	11.77	8550	8690	8530	11110	5990	8550	8610.94	6.48	0	-4483	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	1988	11.67	0.47	12	0.04	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	10840	-20.57	20240117	7730	11.38	20240416	10840	-20.57	20240117	7730	11.38	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
15	20241230	110522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	120	2	1.40	51578320	5994	8.46	8550	8690	8530	11110	5990	8550	8604.99	6.48	0	-3691	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	2002	11.75	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
16	20241230	100522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	90	2	1.05	44322310	5156	7.28	8550	8690	8530	11110	5990	8550	8596.26	6.48	0	-3571	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	1995	11.71	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
17	20241230	090523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	50	2	0.58	19837490	2324	3.28	8550	8600	8530	11110	5990	8550	8535.93	6.48	0	-2250	8963	8756	8553	8346	8143	8655	8245	116	2560	500	6490	10	1	23085880	1985	11.65	0.47	12	0.01	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7730	11.25	20240416	0.68	N	044450	500	115 억	1496084	N	N	29	N	N
18	20241227	160519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8550	-320	5	-3.61	599829110	70853	150.03	8750	8760	8350	11530	6210	8870	8465.83	6.60	0	-17147	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1974	11.59	0.47	12	0.31	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	10840	-21.13	20240117	7730	10.61	20240416	10840	-21.13	20240117	7730	10.61	20240416	0.66	N	044450	500	115 억	1523394	N	N	29	N	N
19	20241227	150519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8510	-360	5	-4.06	557676150	65917	139.58	8750	8760	8350	11530	6210	8870	8460.28	6.60	0	-17533	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1965	11.53	0.46	12	0.29	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	10840	-21.49	20240117	7730	10.09	20240416	10840	-21.49	20240117	7730	10.09	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
20	20241227	140522	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8390	-480	5	-5.41	443157060	52431	111.02	8750	8760	8350	11530	6210	8870	8452.20	6.60	0	-15828	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1937	11.37	0.46	12	0.23	738.00	18370.00	10840	20240117	-22.60	7730	20240416	8.54	10840	-22.60	20240117	7730	8.54	20240416	10840	-22.60	20240117	7730	8.54	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
21	20241227	130521	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8380	-490	5	-5.52	396439810	46859	99.22	8750	8760	8350	11530	6210	8870	8460.27	6.60	0	-15289	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1935	11.36	0.46	12	0.20	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7730	8.41	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
22	20241227	120520	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8380	-490	5	-5.52	346598170	40910	86.63	8750	8760	8350	11530	6210	8870	8472.21	6.60	0	-13860	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1935	11.36	0.46	12	0.18	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7730	8.41	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
23	20241227	110519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8390	-480	5	-5.41	313597460	36973	78.29	8750	8760	8350	11530	6210	8870	8481.80	6.60	0	-12912	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1937	11.37	0.46	12	0.16	738.00	18370.00	10840	20240117	-22.60	7730	20240416	8.54	10840	-22.60	20240117	7730	8.54	20240416	10840	-22.60	20240117	7730	8.54	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
24	20241227	100519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8510	-360	5	-4.06	145486690	16997	35.99	8750	8760	8470	11530	6210	8870	8559.55	6.60	0	-9609	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	1965	11.53	0.46	12	0.07	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	10840	-21.49	20240117	7730	10.09	20240416	10840	-21.49	20240117	7730	10.09	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
25	20241227	090521	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	-180	5	-2.03	22707260	2601	5.51	8750	8760	8690	11530	6210	8870	8730.20	6.60	0	355	9123	8996	8903	8776	8683	9060	8840	116	2660	500	6740	10	1	23085880	2006	11.78	0.47	12	0.01	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.66	N	044450	500	115 억	1523394	N	N	350	N	N
26	20241226	160518	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8870	20	2	0.23	412517040	46221	171.94	8850	9030	8810	11500	6200	8850	8924.88	6.61	0	-6889	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2048	12.02	0.48	12	0.20	738.00	18370.00	10840	20240117	-18.17	7730	20240416	14.75	10840	-18.17	20240117	7730	14.75	20240416	10840	-18.17	20240117	7730	14.75	20240416	0.66	N	044450	500	115 억	1525953	N	N	350	N	N
27	20241226	150516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8890	40	2	0.45	396092950	44369	165.05	8850	9030	8810	11500	6200	8850	8927.25	6.61	0	-6582	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2052	12.05	0.48	12	0.19	738.00	18370.00	10840	20240117	-17.99	7730	20240416	15.01	10840	-17.99	20240117	7730	15.01	20240416	10840	-17.99	20240117	7730	15.01	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
28	20241226	140515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	10	2	0.11	353800160	39610	147.35	8850	9030	8810	11500	6200	8850	8932.09	6.61	0	-2923	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2045	12.01	0.48	12	0.17	738.00	18370.00	10840	20240117	-18.27	7730	20240416	14.62	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7730	14.62	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
29	20241226	130517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8940	90	2	1.02	317591220	35544	132.22	8850	9030	8810	11500	6200	8850	8935.16	6.61	0	-540	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2064	12.11	0.49	12	0.15	738.00	18370.00	10840	20240117	-17.53	7730	20240416	15.65	10840	-17.53	20240117	7730	15.65	20240416	10840	-17.53	20240117	7730	15.65	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
30	20241226	120514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	100	2	1.13	297043750	33246	123.67	8850	9030	8810	11500	6200	8850	8934.72	6.61	0	-1202	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2066	12.13	0.49	12	0.14	738.00	18370.00	10840	20240117	-17.44	7730	20240416	15.78	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7730	15.78	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
31	20241226	110515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8910	60	2	0.68	259110810	28993	107.85	8850	9030	8810	11500	6200	8850	8937.01	6.61	0	-928	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2057	12.07	0.49	12	0.13	738.00	18370.00	10840	20240117	-17.80	7730	20240416	15.27	10840	-17.80	20240117	7730	15.27	20240416	10840	-17.80	20240117	7730	15.27	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
32	20241226	100516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8930	80	2	0.90	216405640	24199	90.02	8850	9030	8810	11500	6200	8850	8942.75	6.61	0	-368	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2062	12.10	0.49	12	0.10	738.00	18370.00	10840	20240117	-17.62	7730	20240416	15.52	10840	-17.62	20240117	7730	15.52	20240416	10840	-17.62	20240117	7730	15.52	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
33	20241226	090516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8850	0	3	0.00	628350	71	0.26	8850	8850	8850	11500	6200	8850	8850.00	6.61	0	-2	8983	8916	8853	8786	8723	8885	8755	116	2650	500	6720	10	1	23085880	2043	11.99	0.48	12	0.00	738.00	18370.00	10840	20240117	-18.36	7730	20240416	14.49	10840	-18.36	20240117	7730	14.49	20240416	10840	-18.36	20240117	7730	14.49	20240416	0.66	N	044450	500	115 억	1525953	N	N	0	N	N
34	20241224	160516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8850	-30	5	-0.34	237816990	26882	76.14	8890	8920	8790	11540	6220	8880	8846.70	6.61	0	-962	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2043	11.99	0.48	12	0.12	738.00	18370.00	10840	20240117	-18.36	7730	20240416	14.49	10840	-18.36	20240117	7730	14.49	20240416	10840	-18.36	20240117	7730	14.49	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
35	20241224	150515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8810	-70	5	-0.79	232759110	26309	74.52	8890	8920	8790	11540	6220	8880	8847.13	6.61	0	-905	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2034	11.94	0.48	12	0.11	738.00	18370.00	10840	20240117	-18.73	7730	20240416	13.97	10840	-18.73	20240117	7730	13.97	20240416	10840	-18.73	20240117	7730	13.97	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
36	20241224	140514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8830	-50	5	-0.56	182689850	20626	58.42	8890	8920	8790	11540	6220	8880	8857.26	6.61	0	1428	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2038	11.96	0.48	12	0.09	738.00	18370.00	10840	20240117	-18.54	7730	20240416	14.23	10840	-18.54	20240117	7730	14.23	20240416	10840	-18.54	20240117	7730	14.23	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
37	20241224	130515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8810	-70	5	-0.79	174391060	19684	55.75	8890	8920	8800	11540	6220	8880	8859.53	6.61	0	1923	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2034	11.94	0.48	12	0.09	738.00	18370.00	10840	20240117	-18.73	7730	20240416	13.97	10840	-18.73	20240117	7730	13.97	20240416	10840	-18.73	20240117	7730	13.97	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
38	20241224	120514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8840	-40	5	-0.45	155146620	17501	49.57	8890	8920	8810	11540	6220	8880	8865.01	6.61	0	2268	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2041	11.98	0.48	12	0.08	738.00	18370.00	10840	20240117	-18.45	7730	20240416	14.36	10840	-18.45	20240117	7730	14.36	20240416	10840	-18.45	20240117	7730	14.36	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
39	20241224	110515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	-20	5	-0.23	121957070	13746	38.93	8890	8920	8810	11540	6220	8880	8872.19	6.61	0	3393	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2045	12.01	0.48	12	0.06	738.00	18370.00	10840	20240117	-18.27	7730	20240416	14.62	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7730	14.62	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
40	20241224	100516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8850	-30	5	-0.34	109686880	12362	35.01	8890	8920	8810	11540	6220	8880	8872.91	6.61	0	3575	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2043	11.99	0.48	12	0.05	738.00	18370.00	10840	20240117	-18.36	7730	20240416	14.49	10840	-18.36	20240117	7730	14.49	20240416	10840	-18.36	20240117	7730	14.49	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
41	20241224	090517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8850	-30	5	-0.34	6859160	772	2.19	8890	8890	8850	11540	6220	8880	8884.92	6.61	0	-126	9020	8950	8810	8740	8600	8985	8775	116	2660	500	6740	10	1	23085880	2043	11.99	0.48	12	0.00	738.00	18370.00	10840	20240117	-18.36	7730	20240416	14.49	10840	-18.36	20240117	7730	14.49	20240416	10840	-18.36	20240117	7730	14.49	20240416	0.67	N	044450	500	115 억	1525840	N	N	6	N	N
42	20241223	160511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8880	190	2	2.19	309963350	35305	78.93	8780	8880	8670	11290	6090	8690	8779.56	6.62	0	1642	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2050	12.03	0.48	12	0.15	738.00	18370.00	10840	20240117	-18.08	7730	20240416	14.88	10840	-18.08	20240117	7730	14.88	20240416	10840	-18.08	20240117	7730	14.88	20240416	0.69	N	044450	500	115 억	1527180	N	N	6	N	N
43	20241223	150515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8840	150	2	1.73	269765340	30767	68.79	8780	8840	8670	11290	6090	8690	8768.01	6.62	0	-1835	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2041	11.98	0.48	12	0.13	738.00	18370.00	10840	20240117	-18.45	7730	20240416	14.36	10840	-18.45	20240117	7730	14.36	20240416	10840	-18.45	20240117	7730	14.36	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
44	20241223	140510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8780	90	2	1.04	179768130	20550	45.94	8780	8810	8670	11290	6090	8690	8747.84	6.62	0	-7101	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2027	11.90	0.48	12	0.09	738.00	18370.00	10840	20240117	-19.00	7730	20240416	13.58	10840	-19.00	20240117	7730	13.58	20240416	10840	-19.00	20240117	7730	13.58	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
45	20241223	130511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8790	100	2	1.15	169593570	19391	43.35	8780	8810	8670	11290	6090	8690	8745.99	6.62	0	-7277	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2029	11.91	0.48	12	0.08	738.00	18370.00	10840	20240117	-18.91	7730	20240416	13.71	10840	-18.91	20240117	7730	13.71	20240416	10840	-18.91	20240117	7730	13.71	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
46	20241223	120513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8790	100	2	1.15	109377090	12525	28.00	8780	8800	8670	11290	6090	8690	8732.70	6.62	0	-5338	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2029	11.91	0.48	12	0.05	738.00	18370.00	10840	20240117	-18.91	7730	20240416	13.71	10840	-18.91	20240117	7730	13.71	20240416	10840	-18.91	20240117	7730	13.71	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
47	20241223	110511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8710	20	2	0.23	66243600	7601	16.99	8780	8800	8670	11290	6090	8690	8715.12	6.62	0	-2692	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2011	11.80	0.47	12	0.03	738.00	18370.00	10840	20240117	-19.65	7730	20240416	12.68	10840	-19.65	20240117	7730	12.68	20240416	10840	-19.65	20240117	7730	12.68	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
48	20241223	100508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8720	30	2	0.35	33169500	3804	8.50	8780	8800	8670	11290	6090	8690	8719.64	6.62	0	-2821	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2013	11.82	0.47	12	0.02	738.00	18370.00	10840	20240117	-19.56	7730	20240416	12.81	10840	-19.56	20240117	7730	12.81	20240416	10840	-19.56	20240117	7730	12.81	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
49	20241223	090511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8770	80	2	0.92	7140100	814	1.82	8780	8800	8770	11290	6090	8690	8771.62	6.62	0	-794	8936	8812	8726	8602	8516	8875	8665	116	2600	500	6600	10	1	23085880	2025	11.88	0.48	12	0.00	738.00	18370.00	10840	20240117	-19.10	7730	20240416	13.45	10840	-19.10	20240117	7730	13.45	20240416	10840	-19.10	20240117	7730	13.45	20240416	0.69	N	044450	500	115 억	1527180	N	N	82	N	N
50	20241220	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	40	2	0.46	389717190	44729	200.87	8650	8850	8640	11240	6060	8650	8712.85	6.60	0	4384	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	2006	11.78	0.47	12	0.19	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.69	N	044450	500	115 억	1522679	N	N	82	N	N
51	20241220	150510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8650	0	3	0.00	368064150	42231	189.65	8650	8850	8650	11240	6060	8650	8715.50	6.60	0	3038	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	1997	11.72	0.47	12	0.18	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
52	20241220	140510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8660	10	2	0.12	292716520	33533	150.59	8650	8850	8650	11240	6060	8650	8729.21	6.60	0	2326	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	1999	11.73	0.47	12	0.15	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
53	20241220	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8660	10	2	0.12	262530830	30049	134.94	8650	8850	8650	11240	6060	8650	8736.76	6.60	0	3742	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	1999	11.73	0.47	12	0.13	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
54	20241220	120508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	40	2	0.46	246841490	28240	126.82	8650	8850	8650	11240	6060	8650	8740.85	6.60	0	4489	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	2006	11.78	0.47	12	0.12	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
55	20241220	110508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8680	30	2	0.35	233923110	26750	120.13	8650	8850	8650	11240	6060	8650	8744.79	6.60	0	5079	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	2004	11.76	0.47	12	0.12	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
56	20241220	100509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8750	100	2	1.16	188947330	21583	96.92	8650	8850	8650	11240	6060	8650	8754.45	6.60	0	3701	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	2020	11.86	0.48	12	0.09	738.00	18370.00	10840	20240117	-19.28	7730	20240416	13.20	10840	-19.28	20240117	7730	13.20	20240416	10840	-19.28	20240117	7730	13.20	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
57	20241220	090510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	40	2	0.46	7613460	880	3.95	8650	8690	8650	11240	6060	8650	8651.66	6.60	0	-384	8730	8690	8630	8590	8530	8710	8610	116	2590	500	6570	10	1	23085880	2006	11.78	0.47	12	0.00	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.69	N	044450	500	115 억	1522679	N	N	40	N	N
58	20241219	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8650	-20	5	-0.23	189041260	21947	115.44	8600	8670	8570	11270	6070	8670	8613.53	6.59	0	1003	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1997	11.72	0.47	12	0.10	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.69	N	044450	500	115 억	1520662	N	N	40	N	N
59	20241219	150506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8630	-40	5	-0.46	175928630	20426	107.44	8600	8670	8570	11270	6070	8670	8612.98	6.59	0	1120	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1992	11.69	0.47	12	0.09	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7730	11.64	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
60	20241219	140508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8650	-20	5	-0.23	164186230	19068	100.29	8600	8670	8570	11270	6070	8670	8610.56	6.59	0	1284	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1997	11.72	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
61	20241219	130507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8620	-50	5	-0.58	163521100	18991	99.89	8600	8670	8570	11270	6070	8670	8610.45	6.59	0	1270	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1990	11.68	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
62	20241219	120508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8610	-60	5	-0.69	122137010	14180	74.58	8600	8670	8570	11270	6070	8670	8613.33	6.59	0	-983	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1988	11.67	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	10840	-20.57	20240117	7730	11.38	20240416	10840	-20.57	20240117	7730	11.38	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
63	20241219	110507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8600	-70	5	-0.81	92360290	10711	56.34	8600	8670	8570	11270	6070	8670	8622.94	6.59	0	-832	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1985	11.65	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7730	11.25	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
64	20241219	100459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8660	-10	5	-0.12	59159540	6858	36.07	8600	8670	8570	11270	6070	8670	8626.35	6.59	0	291	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1999	11.73	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
65	20241219	090508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8570	-100	5	-1.15	4673730	544	2.86	8600	8660	8570	11270	6070	8670	8591.42	6.59	0	-279	8770	8720	8630	8580	8490	8745	8605	116	2600	500	6580	10	1	23085880	1978	11.61	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.69	N	044450	500	115 억	1520662	N	N	109	N	N
66	20241218	160505	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	70	2	0.81	164097800	19011	107.07	8600	8680	8540	11180	6020	8600	8631.73	6.57	0	2610	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	2002	11.75	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1516972	N	N	109	N	N
67	20241218	150507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8650	50	2	0.58	150840770	17481	98.45	8600	8670	8540	11180	6020	8600	8628.84	6.57	0	2526	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	1997	11.72	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
68	20241218	140506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8630	30	2	0.35	116300950	13487	75.96	8600	8670	8540	11180	6020	8600	8623.19	6.57	0	782	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	1992	11.69	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7730	11.64	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
69	20241218	130506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8650	50	2	0.58	114910470	13326	75.05	8600	8670	8540	11180	6020	8600	8623.03	6.57	0	645	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	1997	11.72	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
70	20241218	120507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	70	2	0.81	111882280	12976	73.08	8600	8670	8540	11180	6020	8600	8622.25	6.57	0	359	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	2002	11.75	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
71	20241218	110506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	70	2	0.81	74425400	8645	48.69	8600	8670	8540	11180	6020	8600	8609.07	6.57	0	-156	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	2002	11.75	0.47	12	0.04	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
72	20241218	100506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8620	20	2	0.23	55270880	6427	36.20	8600	8640	8540	11180	6020	8600	8599.79	6.57	0	-344	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	1990	11.68	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
73	20241218	090508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8590	-10	5	-0.12	944960	110	0.62	8600	8600	8590	11180	6020	8600	8590.55	6.57	0	-13	8700	8650	8560	8510	8420	8675	8535	116	2580	500	6530	10	1	23085880	1983	11.64	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7730	11.13	20240416	0.68	N	044450	500	115 억	1516972	N	N	6	N	N
74	20241217	160504	55	60.00	KOSPI		N	N	N	Y	60	N	8600	10	2	0.12	150820160	17656	54.15	8580	8610	8470	11160	6020	8590	8542.15	6.57	0	-2498	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1985	11.65	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7730	11.25	20240416	0.69	N	044450	500	115 억	1517162	N	N	6	N	N
75	20241217	150505	55	60.00	KOSPI		N	N	N	Y	60	N	8590	0	3	0.00	145354410	17020	52.20	8580	8610	8470	11160	6020	8590	8540.21	6.57	0	-2438	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1983	11.64	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7730	11.13	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
76	20241217	140507	55	60.00	KOSPI		N	N	N	Y	60	N	8570	-20	5	-0.23	133032690	15584	47.79	8580	8610	8470	11160	6020	8590	8536.49	6.57	0	-2442	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1978	11.61	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
77	20241217	130455	55	60.00	KOSPI		N	N	N	Y	60	N	8550	-40	5	-0.47	104595760	12267	37.62	8580	8610	8470	11160	6020	8590	8526.60	6.57	0	-3164	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1974	11.59	0.47	12	0.05	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	10840	-21.13	20240117	7730	10.61	20240416	10840	-21.13	20240117	7730	10.61	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
78	20241217	120500	55	60.00	KOSPI		N	N	N	Y	60	N	8540	-50	5	-0.58	94097480	11040	33.86	8580	8610	8470	11160	6020	8590	8523.32	6.57	0	-2009	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1972	11.57	0.46	12	0.05	738.00	18370.00	10840	20240117	-21.22	7730	20240416	10.48	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7730	10.48	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
79	20241217	110503	55	60.00	KOSPI		N	N	N	Y	60	N	8530	-60	5	-0.70	72162830	8470	25.98	8580	8610	8470	11160	6020	8590	8519.81	6.57	0	-1684	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1969	11.56	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.31	7730	20240416	10.35	10840	-21.31	20240117	7730	10.35	20240416	10840	-21.31	20240117	7730	10.35	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
80	20241217	100457	55	60.00	KOSPI		N	N	N	Y	60	N	8510	-80	5	-0.93	57830120	6786	20.81	8580	8610	8470	11160	6020	8590	8521.97	6.57	0	-1838	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1965	11.53	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	10840	-21.49	20240117	7730	10.09	20240416	10840	-21.49	20240117	7730	10.09	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
81	20241217	090505	55	60.00	KOSPI		N	N	N	Y	60	N	8580	-10	5	-0.12	2442750	285	0.87	8580	8580	8570	11160	6020	8590	8571.05	6.57	0	-271	8723	8656	8603	8536	8483	8630	8510	116	2570	500	6520	10	1	23085880	1981	11.63	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7730	11.00	20240416	0.69	N	044450	500	115 억	1517162	N	N	164	N	N
82	20241216	160458	55	60.00	KOSPI		N	N	N	Y	60	N	8590	-60	5	-0.69	279731830	32606	97.26	8650	8670	8550	11240	6060	8650	8579.15	6.59	0	-5562	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1983	11.64	0.47	12	0.14	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7730	11.13	20240416	0.68	N	044450	500	115 억	1522281	N	N	164	N	N
83	20241216	150504	55	60.00	KOSPI		N	N	N	Y	60	N	8580	-70	5	-0.81	269862740	31455	93.82	8650	8670	8550	11240	6060	8650	8579.33	6.59	0	-5278	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1981	11.63	0.47	12	0.14	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7730	11.00	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
84	20241216	140504	55	60.00	KOSPI		N	N	N	Y	60	N	8570	-80	5	-0.92	183323240	21353	63.69	8650	8670	8560	11240	6060	8650	8585.36	6.59	0	-3261	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1978	11.61	0.47	12	0.09	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
85	20241216	130505	55	60.00	KOSPI		N	N	N	Y	60	N	8570	-80	5	-0.92	148751690	17318	51.66	8650	8670	8560	11240	6060	8650	8589.43	6.59	0	-2882	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1978	11.61	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
86	20241216	120505	55	60.00	KOSPI		N	N	N	Y	60	N	8570	-80	5	-0.92	131157960	15265	45.53	8650	8670	8560	11240	6060	8650	8592.07	6.59	0	-3342	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1978	11.61	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
87	20241216	110504	55	60.00	KOSPI		N	N	N	Y	60	N	8570	-80	5	-0.92	110264890	12827	38.26	8650	8670	8560	11240	6060	8650	8596.31	6.59	0	-3361	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1978	11.61	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
88	20241216	100505	55	60.00	KOSPI		N	N	N	Y	60	N	8580	-70	5	-0.81	66775330	7755	23.13	8650	8670	8570	11240	6060	8650	8610.62	6.59	0	-2692	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	1981	11.63	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7730	11.00	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
89	20241216	090505	55	60.00	KOSPI		N	N	N	Y	60	N	8670	20	2	0.23	2275710	263	0.78	8650	8670	8650	11240	6060	8650	8652.89	6.59	0	63	8856	8752	8626	8522	8396	8805	8575	116	2590	500	6570	10	1	23085880	2002	11.75	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1522281	N	N	12	N	N
90	20241213	160458	55	60.00	KOSPI		N	N	N	Y	60	N	8650	0	3	0.00	289029460	33526	72.76	8550	8730	8500	11240	6060	8650	8621.05	6.55	0	8771	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	1997	11.72	0.47	12	0.15	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.68	N	044450	500	115 억	1511883	N	N	12	N	N
91	20241213	150503	55	60.00	KOSPI		N	N	N	Y	60	N	8670	20	2	0.23	269475800	31270	67.86	8550	8730	8500	11240	6060	8650	8617.71	6.55	0	8972	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	2002	11.75	0.47	12	0.14	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
92	20241213	140504	55	60.00	KOSPI		N	N	N	Y	60	N	8640	-10	5	-0.12	237972570	27622	59.94	8550	8730	8500	11240	6060	8650	8615.33	6.55	0	7551	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	1995	11.71	0.47	12	0.12	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
93	20241213	130504	55	60.00	KOSPI		N	N	N	Y	60	N	8670	20	2	0.23	218804600	25406	55.14	8550	8730	8500	11240	6060	8650	8612.32	6.55	0	6730	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	2002	11.75	0.47	12	0.11	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
94	20241213	120504	55	60.00	KOSPI		N	N	N	Y	60	N	8650	0	3	0.00	184294500	21432	46.51	8550	8670	8500	11240	6060	8650	8599.03	6.55	0	8691	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	1997	11.72	0.47	12	0.09	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
95	20241213	110503	55	60.00	KOSPI		N	N	N	Y	60	N	8580	-70	5	-0.81	150964320	17560	38.11	8550	8670	8500	11240	6060	8650	8597.06	6.55	0	7417	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	1981	11.63	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7730	11.00	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
96	20241213	100503	55	60.00	KOSPI		N	N	N	Y	60	N	8600	-50	5	-0.58	134571730	15651	33.97	8550	8670	8500	11240	6060	8650	8598.28	6.55	0	8348	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	1985	11.65	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7730	11.25	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
97	20241213	090503	55	60.00	KOSPI		N	N	N	Y	60	N	8620	-30	5	-0.35	30442460	3563	7.73	8550	8620	8500	11240	6060	8650	8544.05	6.55	0	2093	8803	8726	8623	8546	8443	8675	8495	116	2590	500	6570	10	1	23085880	1990	11.68	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.68	N	044450	500	115 억	1511883	N	N	9	N	N
98	20241212	160508	55	60.00	KOSPI		N	N	N	Y	60	N	8650	-70	5	-0.80	395016400	46029	123.06	8700	8700	8520	11330	6110	8720	8581.90	6.61	0	-10248	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1997	11.72	0.47	12	0.20	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.68	N	044450	500	115 억	1525117	N	N	9	N	N
99	20241212	150501	55	60.00	KOSPI		N	N	N	Y	60	N	8610	-110	5	-1.26	346036310	40351	107.88	8700	8700	8520	11330	6110	8720	8575.66	6.61	0	-9291	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1988	11.67	0.47	12	0.17	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	10840	-20.57	20240117	7730	11.38	20240416	10840	-20.57	20240117	7730	11.38	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
100	20241212	140500	55	60.00	KOSPI		N	N	N	Y	60	N	8550	-170	5	-1.95	234443070	27373	73.18	8700	8700	8520	11330	6110	8720	8564.76	6.61	0	-6610	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1974	11.59	0.47	12	0.12	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	10840	-21.13	20240117	7730	10.61	20240416	10840	-21.13	20240117	7730	10.61	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
101	20241212	130459	55	60.00	KOSPI		N	N	N	Y	60	N	8530	-190	5	-2.18	195409280	22800	60.96	8700	8700	8520	11330	6110	8720	8570.58	6.61	0	-5022	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1969	11.56	0.46	12	0.10	738.00	18370.00	10840	20240117	-21.31	7730	20240416	10.35	10840	-21.31	20240117	7730	10.35	20240416	10840	-21.31	20240117	7730	10.35	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
102	20241212	120453	55	60.00	KOSPI		N	N	N	Y	60	N	8560	-160	5	-1.83	127579300	14857	39.72	8700	8700	8550	11330	6110	8720	8587.15	6.61	0	-3599	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1976	11.60	0.47	12	0.06	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7730	10.74	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
103	20241212	110458	55	60.00	KOSPI		N	N	N	Y	60	N	8560	-160	5	-1.83	105705570	12303	32.89	8700	8700	8550	11330	6110	8720	8591.85	6.61	0	-3634	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1976	11.60	0.47	12	0.05	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7730	10.74	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
104	20241212	100456	55	60.00	KOSPI		N	N	N	Y	60	N	8560	-160	5	-1.83	73545890	8546	22.85	8700	8700	8550	11330	6110	8720	8605.88	6.61	0	-3406	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	1976	11.60	0.47	12	0.04	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7730	10.74	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
105	20241212	090500	55	60.00	KOSPI		N	N	N	Y	60	N	8680	-40	5	-0.46	182130	21	0.06	8700	8700	8670	11330	6110	8720	8672.86	6.61	0	-19	8860	8790	8720	8650	8580	8825	8685	116	2610	500	6620	10	1	23085880	2004	11.76	0.47	12	0.00	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.68	N	044450	500	115 억	1525117	N	N	30	N	N
106	20241211	160456	55	60.00	KOSPI		N	N	N	Y	60	N	8720	20	2	0.23	326157740	37398	54.03	8690	8790	8650	11310	6090	8700	8721.26	6.66	0	-12268	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2013	11.82	0.47	12	0.16	738.00	18370.00	10840	20240117	-19.56	7730	20240416	12.81	10840	-19.56	20240117	7730	12.81	20240416	10840	-19.56	20240117	7730	12.81	20240416	0.72	N	044450	500	115 억	1537815	N	N	30	N	N
107	20241211	150353	55	60.00	KOSPI		N	N	N	Y	60	N	8720	20	2	0.23	312906950	35875	51.83	8690	8790	8650	11310	6090	8700	8722.14	6.66	0	-11268	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2013	11.82	0.47	12	0.16	738.00	18370.00	10840	20240117	-19.56	7730	20240416	12.81	10840	-19.56	20240117	7730	12.81	20240416	10840	-19.56	20240117	7730	12.81	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
108	20241211	140500	55	60.00	KOSPI		N	N	N	Y	60	N	8680	-20	5	-0.23	270729700	31026	44.82	8690	8790	8650	11310	6090	8700	8725.90	6.66	0	-9668	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2004	11.76	0.47	12	0.13	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
109	20241211	130501	55	60.00	KOSPI		N	N	N	Y	60	N	8680	-20	5	-0.23	262407860	30067	43.44	8690	8790	8650	11310	6090	8700	8727.44	6.66	0	-9481	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2004	11.76	0.47	12	0.13	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
110	20241211	120502	55	60.00	KOSPI		N	N	N	Y	60	N	8680	-20	5	-0.23	232429550	26609	38.44	8690	8790	8660	11310	6090	8700	8735.00	6.66	0	-10331	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2004	11.76	0.47	12	0.12	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
111	20241211	110459	55	60.00	KOSPI		N	N	N	Y	60	N	8750	50	2	0.57	179639440	20569	29.72	8690	8790	8660	11310	6090	8700	8733.50	6.66	0	-8000	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2020	11.86	0.48	12	0.09	738.00	18370.00	10840	20240117	-19.28	7730	20240416	13.20	10840	-19.28	20240117	7730	13.20	20240416	10840	-19.28	20240117	7730	13.20	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
112	20241211	100500	55	60.00	KOSPI		N	N	N	Y	60	N	8730	30	2	0.34	113704880	13018	18.81	8690	8790	8660	11310	6090	8700	8734.44	6.66	0	-5886	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2015	11.83	0.48	12	0.06	738.00	18370.00	10840	20240117	-19.46	7730	20240416	12.94	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7730	12.94	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
113	20241211	090503	55	60.00	KOSPI		N	N	N	Y	60	N	8730	30	2	0.34	279080	32	0.05	8690	8730	8690	11310	6090	8700	8721.25	6.66	0	-7	9033	8866	8553	8386	8073	8950	8470	116	2610	500	6610	10	1	23085880	2015	11.83	0.48	12	0.00	738.00	18370.00	10840	20240117	-19.46	7730	20240416	12.94	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7730	12.94	20240416	0.72	N	044450	500	115 억	1537815	N	N	28	N	N
114	20241210	160456	55	60.00	KOSPI		N	N	N	Y	60	N	8700	490	2	5.97	594808470	69203	36.51	8280	8720	8240	10670	5750	8210	8595.13	6.71	0	9619	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	2008	11.79	0.47	12	0.30	738.00	18370.00	10840	20240117	-19.74	7730	20240416	12.55	10840	-19.74	20240117	7730	12.55	20240416	10840	-19.74	20240117	7730	12.55	20240416	0.74	N	044450	500	115 억	1548243	N	N	28	N	N
115	20241210	150458	55	60.00	KOSPI		N	N	N	Y	60	N	8590	380	2	4.63	483317760	56361	29.73	8280	8710	8240	10670	5750	8210	8575.39	6.71	0	10735	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1983	11.64	0.47	12	0.24	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7730	11.13	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
116	20241210	140458	55	60.00	KOSPI		N	N	N	Y	60	N	8570	360	2	4.38	444931920	51879	27.37	8280	8710	8240	10670	5750	8210	8576.34	6.71	0	9123	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1978	11.61	0.47	12	0.22	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
117	20241210	130457	55	60.00	KOSPI		N	N	N	Y	60	N	8640	430	2	5.24	380391320	44366	23.40	8280	8710	8240	10670	5750	8210	8573.94	6.71	0	9050	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1995	11.71	0.47	12	0.19	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
118	20241210	120457	55	60.00	KOSPI		N	N	N	Y	60	N	8650	440	2	5.36	221245460	25952	13.69	8280	8650	8240	10670	5750	8210	8525.18	6.71	0	2484	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1997	11.72	0.47	12	0.11	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
119	20241210	110456	55	60.00	KOSPI		N	N	N	Y	60	N	8520	310	2	3.78	90953840	10804	5.70	8280	8530	8240	10670	5750	8210	8418.53	6.71	0	-2752	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1967	11.54	0.46	12	0.05	738.00	18370.00	10840	20240117	-21.40	7730	20240416	10.22	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7730	10.22	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
120	20241210	100457	55	60.00	KOSPI		N	N	N	Y	60	N	8440	230	2	2.80	36653500	4383	2.31	8280	8470	8240	10670	5750	8210	8362.65	6.71	0	363	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1948	11.44	0.46	12	0.02	738.00	18370.00	10840	20240117	-22.14	7730	20240416	9.18	10840	-22.14	20240117	7730	9.18	20240416	10840	-22.14	20240117	7730	9.18	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
121	20241210	090500	55	60.00	KOSPI		N	N	N	Y	60	N	8300	90	2	1.10	1692230	205	0.11	8280	8300	8250	10670	5750	8210	8254.78	6.71	0	203	8696	8452	8246	8002	7796	8350	7900	116	2460	500	6230	10	1	23085880	1916	11.25	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.43	7730	20240416	7.37	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7730	7.37	20240416	0.74	N	044450	500	115 억	1548243	N	N	225	N	N
122	20241209	160455	55	60.00	KOSPI		N	N	N	Y	60	N	8210	-280	5	-3.30	1546242430	189567	307.80	8490	8490	8040	11030	5950	8490	8156.71	6.72	0	-3785	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1895	11.12	0.45	12	0.82	738.00	18370.00	10840	20240117	-24.26	7730	20240416	6.21	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7730	6.21	20240416	0.73	N	044450	500	115 억	1551869	N	N	225	N	N
123	20241209	150458	55	60.00	KOSPI		N	N	N	Y	60	N	8170	-320	5	-3.77	1470150860	180228	292.64	8490	8490	8040	11030	5950	8490	8157.17	6.72	0	-1452	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1886	11.07	0.44	12	0.78	738.00	18370.00	10840	20240117	-24.63	7730	20240416	5.69	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7730	5.69	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
124	20241209	140457	55	60.00	KOSPI		N	N	N	Y	60	N	8180	-310	5	-3.65	1369048690	167876	272.58	8490	8490	8040	11030	5950	8490	8155.12	6.72	0	2085	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1888	11.08	0.45	12	0.73	738.00	18370.00	10840	20240117	-24.54	7730	20240416	5.82	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7730	5.82	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
125	20241209	130457	55	60.00	KOSPI		N	N	N	Y	60	N	8050	-440	5	-5.18	1178371300	144498	234.62	8490	8490	8050	11030	5950	8490	8154.93	6.72	0	4176	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1858	10.91	0.44	12	0.63	738.00	18370.00	10840	20240117	-25.74	7730	20240416	4.14	10840	-25.74	20240117	7730	4.14	20240416	10840	-25.74	20240117	7730	4.14	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
126	20241209	120456	55	60.00	KOSPI		N	N	N	Y	60	N	8170	-320	5	-3.77	923924000	113089	183.62	8490	8490	8100	11030	5950	8490	8169.88	6.72	0	8745	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1886	11.07	0.44	12	0.49	738.00	18370.00	10840	20240117	-24.63	7730	20240416	5.69	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7730	5.69	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
127	20241209	110457	55	60.00	KOSPI		N	N	N	Y	60	N	8200	-290	5	-3.42	561300040	68495	111.22	8490	8490	8120	11030	5950	8490	8194.76	6.72	0	7575	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1893	11.11	0.45	12	0.30	738.00	18370.00	10840	20240117	-24.35	7730	20240416	6.08	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7730	6.08	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
128	20241209	100456	55	60.00	KOSPI		N	N	N	Y	60	N	8230	-260	5	-3.06	255021460	31054	50.42	8490	8490	8120	11030	5950	8490	8212.19	6.72	0	-14664	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1900	11.15	0.45	12	0.13	738.00	18370.00	10840	20240117	-24.08	7730	20240416	6.47	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7730	6.47	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
129	20241209	090454	55	60.00	KOSPI		N	N	N	Y	60	N	8270	-220	5	-2.59	9058400	1085	1.76	8490	8490	8270	11030	5950	8490	8348.76	6.72	0	-715	8670	8580	8470	8380	8270	8625	8425	116	2540	500	6450	10	1	23085880	1909	11.21	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.71	7730	20240416	6.99	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7730	6.99	20240416	0.73	N	044450	500	115 억	1551869	N	N	4	N	N
130	20241206	160453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8490	-80	5	-0.93	519869450	61582	191.31	8400	8560	8360	11140	6000	8570	8441.91	6.74	0	-3850	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1960	11.50	0.46	12	0.27	738.00	18370.00	10840	20240117	-21.68	7730	20240416	9.83	10840	-21.68	20240117	7730	9.83	20240416	10840	-21.68	20240117	7730	9.83	20240416	0.75	N	044450	500	115 억	1554909	N	N	4	N	N
131	20241206	150454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-90	5	-1.05	487422250	57756	179.43	8400	8560	8360	11140	6000	8570	8439.34	6.74	0	-2599	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1958	11.49	0.46	12	0.25	738.00	18370.00	10840	20240117	-21.77	7730	20240416	9.70	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7730	9.70	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
132	20241206	140452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	-110	5	-1.28	402540700	47718	148.24	8400	8560	8360	11140	6000	8570	8435.83	6.74	0	-4379	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1953	11.46	0.46	12	0.21	738.00	18370.00	10840	20240117	-21.96	7730	20240416	9.44	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7730	9.44	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
133	20241206	130454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	-110	5	-1.28	373748880	44320	137.69	8400	8560	8360	11140	6000	8570	8432.96	6.74	0	-3776	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1953	11.46	0.46	12	0.19	738.00	18370.00	10840	20240117	-21.96	7730	20240416	9.44	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7730	9.44	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
134	20241206	120451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8450	-120	5	-1.40	313303480	37168	115.47	8400	8560	8360	11140	6000	8570	8429.39	6.74	0	-4823	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1951	11.45	0.46	12	0.16	738.00	18370.00	10840	20240117	-22.05	7730	20240416	9.31	10840	-22.05	20240117	7730	9.31	20240416	10840	-22.05	20240117	7730	9.31	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
135	20241206	110453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8400	-170	5	-1.98	280420560	33278	103.38	8400	8560	8360	11140	6000	8570	8426.60	6.74	0	-4620	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1939	11.38	0.46	12	0.14	738.00	18370.00	10840	20240117	-22.51	7730	20240416	8.67	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7730	8.67	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
136	20241206	100450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8450	-120	5	-1.40	84447800	9963	30.95	8400	8560	8400	11140	6000	8570	8476.14	6.74	0	-5851	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1951	11.45	0.46	12	0.04	738.00	18370.00	10840	20240117	-22.05	7730	20240416	9.31	10840	-22.05	20240117	7730	9.31	20240416	10840	-22.05	20240117	7730	9.31	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
137	20241206	090452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	-70	5	-0.82	2116920	252	0.78	8400	8500	8400	11140	6000	8570	8400.48	6.74	0	0	8836	8702	8606	8472	8376	8655	8425	116	2570	500	6510	10	1	23085880	1962	11.52	0.46	12	0.00	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7730	9.96	20240416	0.75	N	044450	500	115 억	1554909	N	N	49	N	N
138	20241205	160445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8570	-100	5	-1.15	277428220	32189	31.68	8670	8740	8510	11270	6070	8670	8618.73	6.76	0	-4315	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	1978	11.61	0.47	12	0.14	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7730	10.87	20240416	0.78	N	044450	500	115 억	1560815	N	N	49	N	N
139	20241205	150448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8580	-90	5	-1.04	241315930	27962	27.52	8670	8740	8550	11270	6070	8670	8630.14	6.76	0	-2941	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	1981	11.63	0.47	12	0.12	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7730	11.00	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
140	20241205	140446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8610	-60	5	-0.69	192381510	22247	21.90	8670	8740	8570	11270	6070	8670	8647.53	6.76	0	-2803	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	1988	11.67	0.47	12	0.10	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	10840	-20.57	20240117	7730	11.38	20240416	10840	-20.57	20240117	7730	11.38	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
141	20241205	130446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	0	3	0.00	121139510	14004	13.78	8670	8740	8570	11270	6070	8670	8650.35	6.76	0	-2752	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	2002	11.75	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
142	20241205	120446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8680	10	2	0.12	112523660	13012	12.81	8670	8740	8570	11270	6070	8670	8647.68	6.76	0	-2312	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	2004	11.76	0.47	12	0.06	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
143	20241205	110445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8680	10	2	0.12	78426190	9084	8.94	8670	8690	8570	11270	6070	8670	8633.44	6.76	0	-3047	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	2004	11.76	0.47	12	0.04	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	10840	-19.93	20240117	7730	12.29	20240416	10840	-19.93	20240117	7730	12.29	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
144	20241205	100443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8630	-40	5	-0.46	71926000	8333	8.20	8670	8690	8570	11270	6070	8670	8631.47	6.76	0	-3023	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	1992	11.69	0.47	12	0.04	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7730	11.64	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
145	20241205	090446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8620	-50	5	-0.58	3661020	422	0.42	8670	8690	8620	11270	6070	8670	8675.40	6.76	0	-12	9030	8850	8620	8440	8210	8940	8530	116	2600	500	6580	10	1	23085880	1990	11.68	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.78	N	044450	500	115 억	1560815	N	N	18	N	N
146	20241204	160438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	0	3	0.00	873989200	101605	219.56	8390	8800	8390	11270	6070	8670	8601.83	6.80	0	3061	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	2002	11.75	0.47	12	0.44	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.76	N	044450	500	115 억	1569712	N	N	12	N	N
147	20241204	150439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8700	30	2	0.35	753541020	87834	189.80	8390	8700	8390	11270	6070	8670	8579.15	6.80	0	8662	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	2008	11.79	0.47	12	0.38	738.00	18370.00	10840	20240117	-19.74	7730	20240416	12.55	10840	-19.74	20240117	7730	12.55	20240416	10840	-19.74	20240117	7730	12.55	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
148	20241204	140438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8560	-110	5	-1.27	539896690	63102	136.36	8390	8670	8390	11270	6070	8670	8555.94	6.80	0	5567	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	1976	11.60	0.47	12	0.27	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7730	10.74	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
149	20241204	130434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8560	-110	5	-1.27	465359110	54402	117.56	8390	8670	8390	11270	6070	8670	8554.08	6.80	0	9130	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	1976	11.60	0.47	12	0.24	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7730	10.74	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
150	20241204	120433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8540	-130	5	-1.50	382196220	44680	96.55	8390	8670	8390	11270	6070	8670	8554.08	6.80	0	4556	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	1972	11.57	0.46	12	0.19	738.00	18370.00	10840	20240117	-21.22	7730	20240416	10.48	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7730	10.48	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
151	20241204	110431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8540	-130	5	-1.50	352470050	41200	89.03	8390	8670	8390	11270	6070	8670	8555.10	6.80	0	5017	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	1972	11.57	0.46	12	0.18	738.00	18370.00	10840	20240117	-21.22	7730	20240416	10.48	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7730	10.48	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
152	20241204	100431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8620	-50	5	-0.58	204583450	23958	51.77	8390	8670	8390	11270	6070	8670	8539.25	6.80	0	2181	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	1990	11.68	0.47	12	0.10	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
153	20241204	090436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8600	-70	5	-0.81	23547470	2786	6.02	8390	8650	8390	11270	6070	8670	8452.07	6.80	0	528	8943	8806	8703	8566	8463	8875	8635	116	2600	500	6580	10	1	23085880	1985	11.65	0.47	12	0.01	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7730	11.25	20240416	0.76	N	044450	500	115 억	1569712	N	N	38	N	N
154	20241203	160459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	30	2	0.35	403492570	46276	184.14	8600	8840	8600	11230	6050	8640	8719.26	6.81	0	-3079	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2002	11.75	0.47	12	0.20	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7730	12.16	20240416	0.76	N	044450	500	115 억	1572453	N	N	38	N	N
155	20241203	150511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8740	100	2	1.16	360285270	41314	164.39	8600	8840	8600	11230	6050	8640	8720.66	6.81	0	-4913	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2018	11.84	0.48	12	0.18	738.00	18370.00	10840	20240117	-19.37	7730	20240416	13.07	10840	-19.37	20240117	7730	13.07	20240416	10840	-19.37	20240117	7730	13.07	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
156	20241203	140502	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8730	90	2	1.04	268836750	30859	122.79	8600	8840	8600	11230	6050	8640	8711.78	6.81	0	-2915	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2015	11.83	0.48	12	0.13	738.00	18370.00	10840	20240117	-19.46	7730	20240416	12.94	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7730	12.94	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
157	20241203	130458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8660	20	2	0.23	239718010	27522	109.51	8600	8840	8600	11230	6050	8640	8710.05	6.81	0	-1770	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	1999	11.73	0.47	12	0.12	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
158	20241203	120517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8710	70	2	0.81	218212420	25041	99.64	8600	8840	8600	11230	6050	8640	8714.21	6.81	0	-1191	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2011	11.80	0.47	12	0.11	738.00	18370.00	10840	20240117	-19.65	7730	20240416	12.68	10840	-19.65	20240117	7730	12.68	20240416	10840	-19.65	20240117	7730	12.68	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
159	20241203	110459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	50	2	0.58	144387810	16529	65.77	8600	8840	8600	11230	6050	8640	8735.42	6.81	0	-4919	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2006	11.78	0.47	12	0.07	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
160	20241203	100450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8730	90	2	1.04	76989650	8775	34.92	8600	8840	8600	11230	6050	8640	8773.75	6.81	0	-2039	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2015	11.83	0.48	12	0.04	738.00	18370.00	10840	20240117	-19.46	7730	20240416	12.94	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7730	12.94	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
161	20241203	090449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	50	2	0.58	266780	31	0.12	8600	8690	8600	11230	6050	8640	8605.81	6.81	0	-2	8846	8742	8676	8572	8506	8710	8540	116	2590	500	6560	10	1	23085880	2006	11.78	0.47	12	0.00	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.76	N	044450	500	115 억	1572453	N	N	42	N	N
162	20241202	160437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8640	-80	5	-0.92	217364840	25130	71.53	8780	8780	8610	11330	6110	8720	8649.64	6.87	0	-13720	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1995	11.71	0.47	12	0.11	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.76	N	044450	500	115 억	1586371	N	N	42	N	N
163	20241202	150513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8650	-70	5	-0.80	194166360	22445	63.89	8780	8780	8610	11330	6110	8720	8650.76	6.87	0	-11466	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1997	11.72	0.47	12	0.10	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	10840	-20.20	20240117	7730	11.90	20240416	10840	-20.20	20240117	7730	11.90	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N
164	20241202	140451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8690	-30	5	-0.34	173578800	20072	57.13	8780	8780	8610	11330	6110	8720	8647.81	6.87	0	-9573	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	2006	11.78	0.47	12	0.09	738.00	18370.00	10840	20240117	-19.83	7730	20240416	12.42	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7730	12.42	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N
165	20241202	130448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8630	-90	5	-1.03	150927760	17459	49.69	8780	8780	8610	11330	6110	8720	8644.70	6.87	0	-7882	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1992	11.69	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7730	11.64	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N
166	20241202	120505	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8620	-100	5	-1.15	137761400	15932	45.35	8780	8780	8610	11330	6110	8720	8646.84	6.87	0	-6794	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1990	11.68	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7730	11.51	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N
167	20241202	110437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8640	-80	5	-0.92	95193060	10995	31.30	8780	8780	8620	11330	6110	8720	8657.85	6.87	0	-4411	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1995	11.71	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7730	11.77	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N
168	20241202	100437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8660	-60	5	-0.69	40551860	4681	13.32	8780	8780	8620	11330	6110	8720	8663.08	6.87	0	-2197	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	1999	11.73	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7730	12.03	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N
169	20241202	090437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8760	40	2	0.46	271760	31	0.09	8780	8780	8760	11330	6110	8720	8766.45	6.87	0	-1	8840	8780	8710	8650	8580	8810	8680	116	2610	500	6620	10	1	23085880	2022	11.87	0.48	12	0.00	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7730	13.32	20240416	0.76	N	044450	500	115 억	1586371	N	N	57	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History