KissMeData/003280/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160146	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
3	20241231	150146	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
4	20241231	140147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
5	20241231	130147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
6	20241231	120147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
7	20241231	110145	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
8	20241231	100147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
9	20241231	090147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	806202429	505440	63.65	1545	1609	1545	2050	1104	1577	1595.01	2.17	231026	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	5209597	N	N	91	N	N
10	20241230	160145	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1608	31	2	1.97	800703421	502005	63.22	1545	1609	1545	2050	1104	1577	1595.01	2.07	0	227354	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3866	11.32	2.33	12	0.21	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.29	N	003280	500	1202 억	4978571	N	N	91	N	N
11	20241230	150146	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1607	30	2	1.90	728893367	457334	57.59	1545	1609	1545	2050	1104	1577	1593.79	2.07	0	209477	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3864	11.32	2.33	12	0.19	142.00	691.00	5300	20240117	-69.68	1454	20241209	10.52	5300	-69.68	20240117	1454	10.52	20241209	5300	-69.68	20240117	1454	10.52	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
12	20241230	140146	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1604	27	2	1.71	629732047	395588	49.82	1545	1607	1545	2050	1104	1577	1591.89	2.07	0	151840	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3856	11.30	2.32	12	0.16	142.00	691.00	5300	20240117	-69.74	1454	20241209	10.32	5300	-69.74	20240117	1454	10.32	20241209	5300	-69.74	20240117	1454	10.32	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
13	20241230	130147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1601	24	2	1.52	509826266	320738	40.39	1545	1606	1545	2050	1104	1577	1589.54	2.07	0	93713	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3849	11.27	2.32	12	0.13	142.00	691.00	5300	20240117	-69.79	1454	20241209	10.11	5300	-69.79	20240117	1454	10.11	20241209	5300	-69.79	20240117	1454	10.11	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
14	20241230	120147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1604	27	2	1.71	461973076	290837	36.63	1545	1606	1545	2050	1104	1577	1588.43	2.07	0	93162	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3856	11.30	2.32	12	0.12	142.00	691.00	5300	20240117	-69.74	1454	20241209	10.32	5300	-69.74	20240117	1454	10.32	20241209	5300	-69.74	20240117	1454	10.32	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
15	20241230	110147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1601	24	2	1.52	399334371	251734	31.70	1545	1606	1545	2050	1104	1577	1586.33	2.07	0	73294	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3849	11.27	2.32	12	0.10	142.00	691.00	5300	20240117	-69.79	1454	20241209	10.11	5300	-69.79	20240117	1454	10.11	20241209	5300	-69.79	20240117	1454	10.11	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
16	20241230	100147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1594	17	2	1.08	255554145	161807	20.38	1545	1599	1545	2050	1104	1577	1579.38	2.07	0	35530	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3832	11.23	2.31	12	0.07	142.00	691.00	5300	20240117	-69.92	1454	20241209	9.63	5300	-69.92	20240117	1454	9.63	20241209	5300	-69.92	20240117	1454	9.63	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
17	20241230	090147	55	40.00	KOSPI		운송·창고	N	N	N	Y	40	N	1560	-17	5	-1.08	55591044	35929	4.52	1545	1568	1545	2050	1104	1577	1547.24	2.07	0	3193	1615	1595	1584	1564	1553	1590	1559	1202	473	500	970	1	1	240424899	3751	10.99	2.26	12	0.01	142.00	691.00	5300	20240117	-70.57	1454	20241209	7.29	5300	-70.57	20240117	1454	7.29	20241209	5300	-70.57	20240117	1454	7.29	20241209	2.29	N	003280	500	1202 억	4978571	N	N	7	N	N
18	20241227	160146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1577	-27	5	-1.68	1229878661	776905	80.10	1600	1604	1573	2085	1123	1604	1583.06	2.08	0	-11407	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3792	11.11	2.28	12	0.32	142.00	691.00	5300	20240117	-70.25	1454	20241209	8.46	5300	-70.25	20240117	1454	8.46	20241209	5300	-70.25	20240117	1454	8.46	20241209	2.28	N	003280	500	1202 억	4990906	N	N	7	N	N
19	20241227	150145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1580	-24	5	-1.50	1102575053	696226	71.78	1600	1604	1573	2085	1123	1604	1583.65	2.08	0	-7167	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3799	11.13	2.29	12	0.29	142.00	691.00	5300	20240117	-70.19	1454	20241209	8.67	5300	-70.19	20240117	1454	8.67	20241209	5300	-70.19	20240117	1454	8.67	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
20	20241227	140147	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1583	-21	5	-1.31	975447293	615821	63.49	1600	1604	1573	2085	1123	1604	1583.98	2.08	0	-18478	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3806	11.15	2.29	12	0.26	142.00	691.00	5300	20240117	-70.13	1454	20241209	8.87	5300	-70.13	20240117	1454	8.87	20241209	5300	-70.13	20240117	1454	8.87	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
21	20241227	130147	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1581	-23	5	-1.43	928800255	586336	60.45	1600	1604	1573	2085	1123	1604	1584.08	2.08	0	-10069	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3801	11.13	2.29	12	0.24	142.00	691.00	5300	20240117	-70.17	1454	20241209	8.73	5300	-70.17	20240117	1454	8.73	20241209	5300	-70.17	20240117	1454	8.73	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
22	20241227	120146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1575	-29	5	-1.81	746244767	470811	48.54	1600	1604	1573	2085	1123	1604	1585.02	2.08	0	-385	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3787	11.09	2.28	12	0.20	142.00	691.00	5300	20240117	-70.28	1454	20241209	8.32	5300	-70.28	20240117	1454	8.32	20241209	5300	-70.28	20240117	1454	8.32	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
23	20241227	110146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1583	-21	5	-1.31	509402652	320613	33.06	1600	1604	1580	2085	1123	1604	1588.84	2.08	0	53052	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3806	11.15	2.29	12	0.13	142.00	691.00	5300	20240117	-70.13	1454	20241209	8.87	5300	-70.13	20240117	1454	8.87	20241209	5300	-70.13	20240117	1454	8.87	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
24	20241227	100146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1591	-13	5	-0.81	343477683	216187	22.29	1600	1604	1580	2085	1123	1604	1588.80	2.08	0	70370	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3825	11.20	2.30	12	0.09	142.00	691.00	5300	20240117	-69.98	1454	20241209	9.42	5300	-69.98	20240117	1454	9.42	20241209	5300	-69.98	20240117	1454	9.42	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
25	20241227	090146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1597	-7	5	-0.44	28779396	17987	1.85	1600	1604	1597	2085	1123	1604	1600.01	2.08	0	-6334	1711	1657	1630	1576	1549	1644	1563	1202	481	500	990	1	1	240424899	3840	11.25	2.31	12	0.01	142.00	691.00	5300	20240117	-69.87	1454	20241209	9.83	5300	-69.87	20240117	1454	9.83	20241209	5300	-69.87	20240117	1454	9.83	20241209	2.28	N	003280	500	1202 억	4990906	N	N	116	N	N
26	20241226	160145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1604	-54	5	-3.26	1553212430	952101	27.45	1660	1684	1603	2155	1161	1658	1631.41	2.16	0	-207254	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3856	11.30	2.32	12	0.40	142.00	691.00	5300	20240117	-69.74	1454	20241209	10.32	5300	-69.74	20240117	1454	10.32	20241209	5300	-69.74	20240117	1454	10.32	20241209	2.33	N	003280	500	1202 억	5203778	N	N	116	N	N
27	20241226	150145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1608	-50	5	-3.02	1367820250	836647	24.12	1660	1684	1607	2155	1161	1658	1634.87	2.16	0	-149517	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3866	11.32	2.33	12	0.35	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	5300	-69.66	20240117	1454	10.59	20241209	5300	-69.66	20240117	1454	10.59	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
28	20241226	140145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1618	-40	5	-2.41	1085379238	661378	19.07	1660	1684	1614	2155	1161	1658	1641.07	2.16	0	-59726	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3890	11.39	2.34	12	0.28	142.00	691.00	5300	20240117	-69.47	1454	20241209	11.28	5300	-69.47	20240117	1454	11.28	20241209	5300	-69.47	20240117	1454	11.28	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
29	20241226	130146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1627	-31	5	-1.87	884938614	537660	15.50	1660	1684	1621	2155	1161	1658	1645.89	2.16	0	-42321	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3912	11.46	2.35	12	0.22	142.00	691.00	5300	20240117	-69.30	1454	20241209	11.90	5300	-69.30	20240117	1454	11.90	20241209	5300	-69.30	20240117	1454	11.90	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
30	20241226	120146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1628	-30	5	-1.81	738954391	447833	12.91	1660	1684	1627	2155	1161	1658	1650.06	2.16	0	-42299	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3914	11.46	2.36	12	0.19	142.00	691.00	5300	20240117	-69.28	1454	20241209	11.97	5300	-69.28	20240117	1454	11.97	20241209	5300	-69.28	20240117	1454	11.97	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
31	20241226	110145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1643	-15	5	-0.90	579699462	350342	10.10	1660	1684	1639	2155	1161	1658	1654.66	2.16	0	-41340	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3950	11.57	2.38	12	0.15	142.00	691.00	5300	20240117	-69.00	1454	20241209	13.00	5300	-69.00	20240117	1454	13.00	20241209	5300	-69.00	20240117	1454	13.00	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
32	20241226	100145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1653	-5	5	-0.30	374272586	225575	6.50	1660	1684	1650	2155	1161	1658	1659.20	2.16	0	-2535	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	3974	11.64	2.39	12	0.09	142.00	691.00	5300	20240117	-68.81	1454	20241209	13.69	5300	-68.81	20240117	1454	13.69	20241209	5300	-68.81	20240117	1454	13.69	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
33	20241226	090146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1668	10	2	0.60	47890995	28763	0.83	1660	1684	1660	2155	1161	1658	1665.17	2.16	0	-2505	1778	1717	1676	1615	1574	1748	1646	1202	497	500	1020	1	1	240424899	4010	11.75	2.41	12	0.01	142.00	691.00	5300	20240117	-68.53	1454	20241209	14.72	5300	-68.53	20240117	1454	14.72	20241209	5300	-68.53	20240117	1454	14.72	20241209	2.33	N	003280	500	1202 억	5203778	N	N	447	N	N
34	20241224	160145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1658	32	2	1.97	5767026424	3433994	378.75	1635	1737	1635	2110	1139	1626	1679.41	2.37	0	-498278	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	3986	11.68	2.40	12	1.43	142.00	691.00	5300	20240117	-68.72	1454	20241209	14.03	5300	-68.72	20240117	1454	14.03	20241209	5300	-68.72	20240117	1454	14.03	20241209	2.19	N	003280	500	1202 억	5692277	N	N	447	N	N
35	20241224	150145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1656	30	2	1.85	5369810895	3194561	352.34	1635	1737	1635	2110	1139	1626	1680.93	2.37	0	-603029	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	3981	11.66	2.40	12	1.33	142.00	691.00	5300	20240117	-68.75	1454	20241209	13.89	5300	-68.75	20240117	1454	13.89	20241209	5300	-68.75	20240117	1454	13.89	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
36	20241224	140144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1661	35	2	2.15	5145570570	3059228	337.42	1635	1737	1635	2110	1139	1626	1681.99	2.37	0	-610158	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	3993	11.70	2.40	12	1.27	142.00	691.00	5300	20240117	-68.66	1454	20241209	14.24	5300	-68.66	20240117	1454	14.24	20241209	5300	-68.66	20240117	1454	14.24	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
37	20241224	130145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1666	40	2	2.46	4976115124	2957409	326.19	1635	1737	1635	2110	1139	1626	1682.60	2.37	0	-585425	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	4005	11.73	2.41	12	1.23	142.00	691.00	5300	20240117	-68.57	1454	20241209	14.58	5300	-68.57	20240117	1454	14.58	20241209	5300	-68.57	20240117	1454	14.58	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
38	20241224	120145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1670	44	2	2.71	4604864444	2734664	301.62	1635	1737	1635	2110	1139	1626	1683.89	2.37	0	-525906	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	4015	11.76	2.42	12	1.14	142.00	691.00	5300	20240117	-68.49	1454	20241209	14.86	5300	-68.49	20240117	1454	14.86	20241209	5300	-68.49	20240117	1454	14.86	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
39	20241224	110145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1677	51	2	3.14	4218172848	2503366	276.11	1635	1737	1635	2110	1139	1626	1685.00	2.37	0	-482050	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	4032	11.81	2.43	12	1.04	142.00	691.00	5300	20240117	-68.36	1454	20241209	15.34	5300	-68.36	20240117	1454	15.34	20241209	5300	-68.36	20240117	1454	15.34	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
40	20241224	100145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1672	46	2	2.83	3738291357	2216652	244.49	1635	1737	1635	2110	1139	1626	1686.46	2.37	0	-432120	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	4020	11.77	2.42	12	0.92	142.00	691.00	5300	20240117	-68.45	1454	20241209	14.99	5300	-68.45	20240117	1454	14.99	20241209	5300	-68.45	20240117	1454	14.99	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
41	20241224	090146	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1639	13	2	0.80	102897738	62568	6.90	1635	1653	1635	2110	1139	1626	1644.61	2.37	0	35840	1664	1645	1611	1592	1558	1654	1601	1202	484	500	1000	1	1	240424899	3941	11.54	2.37	12	0.03	142.00	691.00	5300	20240117	-69.08	1454	20241209	12.72	5300	-69.08	20240117	1454	12.72	20241209	5300	-69.08	20240117	1454	12.72	20241209	2.19	N	003280	500	1202 억	5692277	N	N	833	N	N
42	20241223	160144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1626	49	2	3.11	1457045632	903552	23.06	1578	1630	1577	2050	1104	1577	1612.56	2.19	0	441580	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3909	11.45	2.35	12	0.38	142.00	691.00	5300	20240117	-69.32	1454	20241209	11.83	5300	-69.32	20240117	1454	11.83	20241209	5300	-69.32	20240117	1454	11.83	20241209	2.19	N	003280	500	1202 억	5263818	N	N	833	N	N
43	20241223	150145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1629	52	2	3.30	1331108092	826142	21.08	1578	1630	1577	2050	1104	1577	1611.23	2.19	0	410890	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3917	11.47	2.36	12	0.34	142.00	691.00	5300	20240117	-69.26	1454	20241209	12.04	5300	-69.26	20240117	1454	12.04	20241209	5300	-69.26	20240117	1454	12.04	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
44	20241223	140144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1625	48	2	3.04	1101195401	684915	17.48	1578	1630	1577	2050	1104	1577	1607.78	2.19	0	321259	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3907	11.44	2.35	12	0.28	142.00	691.00	5300	20240117	-69.34	1454	20241209	11.76	5300	-69.34	20240117	1454	11.76	20241209	5300	-69.34	20240117	1454	11.76	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
45	20241223	130145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1612	35	2	2.22	861331172	536924	13.70	1578	1623	1577	2050	1104	1577	1604.20	2.19	0	204932	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3876	11.35	2.33	12	0.22	142.00	691.00	5300	20240117	-69.58	1454	20241209	10.87	5300	-69.58	20240117	1454	10.87	20241209	5300	-69.58	20240117	1454	10.87	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
46	20241223	120145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1619	42	2	2.66	708393479	442371	11.29	1578	1619	1577	2050	1104	1577	1601.36	2.19	0	163406	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3892	11.40	2.34	12	0.18	142.00	691.00	5300	20240117	-69.45	1454	20241209	11.35	5300	-69.45	20240117	1454	11.35	20241209	5300	-69.45	20240117	1454	11.35	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
47	20241223	110145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1611	34	2	2.16	526281029	329334	8.40	1578	1619	1577	2050	1104	1577	1598.02	2.19	0	91455	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3873	11.35	2.33	12	0.14	142.00	691.00	5300	20240117	-69.60	1454	20241209	10.80	5300	-69.60	20240117	1454	10.80	20241209	5300	-69.60	20240117	1454	10.80	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
48	20241223	100145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1596	19	2	1.20	370075902	231959	5.92	1578	1619	1577	2050	1104	1577	1595.44	2.19	0	30332	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3837	11.24	2.31	12	0.10	142.00	691.00	5300	20240117	-69.89	1454	20241209	9.77	5300	-69.89	20240117	1454	9.77	20241209	5300	-69.89	20240117	1454	9.77	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
49	20241223	090145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1594	17	2	1.08	25361899	16022	0.41	1578	1597	1577	2050	1104	1577	1582.94	2.19	0	2933	1769	1673	1622	1526	1475	1647	1500	1202	473	500	970	1	1	240424899	3832	11.23	2.31	12	0.01	142.00	691.00	5300	20240117	-69.92	1454	20241209	9.63	5300	-69.92	20240117	1454	9.63	20241209	5300	-69.92	20240117	1454	9.63	20241209	2.19	N	003280	500	1202 억	5263818	N	N	108	N	N
50	20241220	160144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1577	-28	5	-1.74	6379129289	3892522	799.40	1610	1718	1571	2085	1124	1605	1638.85	2.65	0	-1103461	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3792	11.11	2.28	12	1.62	142.00	691.00	5300	20240117	-70.25	1454	20241209	8.46	5300	-70.25	20240117	1454	8.46	20241209	5300	-70.25	20240117	1454	8.46	20241209	2.18	N	003280	500	1202 억	6366654	N	N	108	N	N
51	20241220	150144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1574	-31	5	-1.93	6241471837	3805235	781.47	1610	1718	1571	2085	1124	1605	1640.23	2.65	0	-1140609	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3784	11.08	2.28	12	1.58	142.00	691.00	5300	20240117	-70.30	1454	20241209	8.25	5300	-70.30	20240117	1454	8.25	20241209	5300	-70.30	20240117	1454	8.25	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
52	20241220	140144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1591	-14	5	-0.87	5903631826	3591334	737.54	1610	1718	1582	2085	1124	1605	1643.86	2.65	0	-1197583	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3825	11.20	2.30	12	1.49	142.00	691.00	5300	20240117	-69.98	1454	20241209	9.42	5300	-69.98	20240117	1454	9.42	20241209	5300	-69.98	20240117	1454	9.42	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
53	20241220	130145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1588	-17	5	-1.06	5665076823	3441070	706.69	1610	1718	1587	2085	1124	1605	1646.31	2.65	0	-1233299	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3818	11.18	2.30	12	1.43	142.00	691.00	5300	20240117	-70.04	1454	20241209	9.22	5300	-70.04	20240117	1454	9.22	20241209	5300	-70.04	20240117	1454	9.22	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
54	20241220	120144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1609	4	2	0.25	5113509127	3095500	635.72	1610	1718	1595	2085	1124	1605	1651.92	2.65	0	-1161186	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3868	11.33	2.33	12	1.29	142.00	691.00	5300	20240117	-69.64	1454	20241209	10.66	5300	-69.64	20240117	1454	10.66	20241209	5300	-69.64	20240117	1454	10.66	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
55	20241220	110143	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1622	17	2	1.06	4738875081	2863479	588.07	1610	1718	1595	2085	1124	1605	1654.94	2.65	0	-1074416	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3900	11.42	2.35	12	1.19	142.00	691.00	5300	20240117	-69.40	1454	20241209	11.55	5300	-69.40	20240117	1454	11.55	20241209	5300	-69.40	20240117	1454	11.55	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
56	20241220	100144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1622	17	2	1.06	4221270877	2544046	522.47	1610	1718	1595	2085	1124	1605	1659.28	2.65	0	-975088	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3900	11.42	2.35	12	1.06	142.00	691.00	5300	20240117	-69.40	1454	20241209	11.55	5300	-69.40	20240117	1454	11.55	20241209	5300	-69.40	20240117	1454	11.55	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
57	20241220	090145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1606	1	2	0.06	3640515	2264	0.46	1610	1610	1606	2085	1124	1605	1608.14	2.65	0	-753	1644	1624	1613	1593	1582	1619	1588	1202	480	500	990	1	1	240424899	3861	11.31	2.32	12	0.00	142.00	691.00	5300	20240117	-69.70	1454	20241209	10.45	5300	-69.70	20240117	1454	10.45	20241209	5300	-69.70	20240117	1454	10.45	20241209	2.18	N	003280	500	1202 억	6366654	N	N	0	N	N
58	20241219	160145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1605	-38	5	-2.31	772937484	479634	89.45	1626	1633	1602	2135	1151	1643	1611.52	2.66	0	-24348	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3859	11.30	2.32	12	0.20	142.00	691.00	5300	20240117	-69.72	1454	20241209	10.39	5300	-69.72	20240117	1454	10.39	20241209	5300	-69.72	20240117	1454	10.39	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
59	20241219	150144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1609	-34	5	-2.07	693880287	430398	80.27	1626	1633	1602	2135	1151	1643	1612.18	2.66	0	-29476	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3868	11.33	2.33	12	0.18	142.00	691.00	5300	20240117	-69.64	1454	20241209	10.66	5300	-69.64	20240117	1454	10.66	20241209	5300	-69.64	20240117	1454	10.66	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
60	20241219	140144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1616	-27	5	-1.64	565826540	350868	65.44	1626	1633	1602	2135	1151	1643	1612.65	2.66	0	-11859	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3885	11.38	2.34	12	0.15	142.00	691.00	5300	20240117	-69.51	1454	20241209	11.14	5300	-69.51	20240117	1454	11.14	20241209	5300	-69.51	20240117	1454	11.14	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
61	20241219	130144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1612	-31	5	-1.89	514047037	318797	59.45	1626	1633	1602	2135	1151	1643	1612.46	2.66	0	-26705	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3876	11.35	2.33	12	0.13	142.00	691.00	5300	20240117	-69.58	1454	20241209	10.87	5300	-69.58	20240117	1454	10.87	20241209	5300	-69.58	20240117	1454	10.87	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
62	20241219	120144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1613	-30	5	-1.83	456798386	283210	52.82	1626	1633	1602	2135	1151	1643	1612.93	2.66	0	-12380	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3878	11.36	2.33	12	0.12	142.00	691.00	5300	20240117	-69.57	1454	20241209	10.94	5300	-69.57	20240117	1454	10.94	20241209	5300	-69.57	20240117	1454	10.94	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
63	20241219	110144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1610	-33	5	-2.01	418031875	259106	48.32	1626	1633	1602	2135	1151	1643	1613.36	2.66	0	-19345	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3871	11.34	2.33	12	0.11	142.00	691.00	5300	20240117	-69.62	1454	20241209	10.73	5300	-69.62	20240117	1454	10.73	20241209	5300	-69.62	20240117	1454	10.73	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
64	20241219	100144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1617	-26	5	-1.58	240261588	148730	27.74	1626	1633	1602	2135	1151	1643	1615.42	2.66	0	-13206	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3888	11.39	2.34	12	0.06	142.00	691.00	5300	20240117	-69.49	1454	20241209	11.21	5300	-69.49	20240117	1454	11.21	20241209	5300	-69.49	20240117	1454	11.21	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
65	20241219	090144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1611	-32	5	-1.95	33804507	20821	3.88	1626	1633	1611	2135	1151	1643	1623.58	2.66	0	-10745	1667	1654	1637	1624	1607	1661	1631	1202	492	500	1010	1	1	240424899	3873	11.35	2.33	12	0.01	142.00	691.00	5300	20240117	-69.60	1454	20241209	10.80	5300	-69.60	20240117	1454	10.80	20241209	5300	-69.60	20240117	1454	10.80	20241209	2.17	N	003280	500	1202 억	6392949	N	N	147	N	N
66	20241218	160144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1643	-2	5	-0.12	866385260	531124	58.91	1636	1650	1620	2135	1152	1645	1631.21	2.62	0	90060	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3950	11.57	2.38	12	0.22	142.00	691.00	5300	20240117	-69.00	1454	20241209	13.00	5300	-69.00	20240117	1454	13.00	20241209	5300	-69.00	20240117	1454	13.00	20241209	2.15	N	003280	500	1202 억	6308908	N	N	147	N	N
67	20241218	150144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1640	-5	5	-0.30	760684735	466660	51.76	1636	1650	1620	2135	1152	1645	1630.06	2.62	0	56362	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3943	11.55	2.37	12	0.19	142.00	691.00	5300	20240117	-69.06	1454	20241209	12.79	5300	-69.06	20240117	1454	12.79	20241209	5300	-69.06	20240117	1454	12.79	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
68	20241218	140144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1638	-7	5	-0.43	580794830	356597	39.55	1636	1650	1620	2135	1152	1645	1628.71	2.62	0	-9734	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3938	11.54	2.37	12	0.15	142.00	691.00	5300	20240117	-69.09	1454	20241209	12.65	5300	-69.09	20240117	1454	12.65	20241209	5300	-69.09	20240117	1454	12.65	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
69	20241218	130144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1625	-20	5	-1.22	431768246	265331	29.43	1636	1650	1620	2135	1152	1645	1627.27	2.62	0	-40710	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3907	11.44	2.35	12	0.11	142.00	691.00	5300	20240117	-69.34	1454	20241209	11.76	5300	-69.34	20240117	1454	11.76	20241209	5300	-69.34	20240117	1454	11.76	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
70	20241218	120144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1627	-18	5	-1.09	372053749	228616	25.36	1636	1650	1620	2135	1152	1645	1627.41	2.62	0	-26719	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3912	11.46	2.35	12	0.10	142.00	691.00	5300	20240117	-69.30	1454	20241209	11.90	5300	-69.30	20240117	1454	11.90	20241209	5300	-69.30	20240117	1454	11.90	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
71	20241218	110144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1625	-20	5	-1.22	285807546	175518	19.47	1636	1650	1620	2135	1152	1645	1628.35	2.62	0	-11612	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3907	11.44	2.35	12	0.07	142.00	691.00	5300	20240117	-69.34	1454	20241209	11.76	5300	-69.34	20240117	1454	11.76	20241209	5300	-69.34	20240117	1454	11.76	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
72	20241218	100144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1629	-16	5	-0.97	200309661	122897	13.63	1636	1650	1620	2135	1152	1645	1629.88	2.62	0	-7521	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3917	11.47	2.36	12	0.05	142.00	691.00	5300	20240117	-69.26	1454	20241209	12.04	5300	-69.26	20240117	1454	12.04	20241209	5300	-69.26	20240117	1454	12.04	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
73	20241218	090144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1638	-7	5	-0.43	3686412	2252	0.25	1636	1645	1636	2135	1152	1645	1636.39	2.62	0	160	1667	1656	1638	1627	1609	1661	1632	1202	490	500	1010	1	1	240424899	3938	11.54	2.37	12	0.00	142.00	691.00	5300	20240117	-69.09	1454	20241209	12.65	5300	-69.09	20240117	1454	12.65	20241209	5300	-69.09	20240117	1454	12.65	20241209	2.15	N	003280	500	1202 억	6308908	N	N	194	N	N
74	20241217	160143	55	40.00	KOSPI			N	N	N	Y	40	N	1645	2	2	0.12	1465554688	897964	98.59	1640	1649	1620	2135	1151	1643	1632.05	2.67	0	-133090	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3955	11.58	2.38	12	0.37	142.00	691.00	5300	20240117	-68.96	1454	20241209	13.14	5300	-68.96	20240117	1454	13.14	20241209	5300	-68.96	20240117	1454	13.14	20241209	2.19	N	003280	500	1202 억	6411616	N	N	194	N	N
75	20241217	150143	55	40.00	KOSPI			N	N	N	Y	40	N	1628	-15	5	-0.91	1329007439	814590	89.43	1640	1649	1620	2135	1151	1643	1631.50	2.67	0	-140824	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3914	11.46	2.36	12	0.34	142.00	691.00	5300	20240117	-69.28	1454	20241209	11.97	5300	-69.28	20240117	1454	11.97	20241209	5300	-69.28	20240117	1454	11.97	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
76	20241217	140144	55	40.00	KOSPI			N	N	N	Y	40	N	1647	4	2	0.24	1137062464	697202	76.55	1640	1649	1620	2135	1151	1643	1630.89	2.67	0	-145616	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3960	11.60	2.38	12	0.29	142.00	691.00	5300	20240117	-68.92	1454	20241209	13.27	5300	-68.92	20240117	1454	13.27	20241209	5300	-68.92	20240117	1454	13.27	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
77	20241217	130140	55	40.00	KOSPI			N	N	N	Y	40	N	1623	-20	5	-1.22	904315633	555311	60.97	1640	1648	1620	2135	1151	1643	1628.48	2.67	0	-230080	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3902	11.43	2.35	12	0.23	142.00	691.00	5300	20240117	-69.38	1454	20241209	11.62	5300	-69.38	20240117	1454	11.62	20241209	5300	-69.38	20240117	1454	11.62	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
78	20241217	120144	55	40.00	KOSPI			N	N	N	Y	40	N	1628	-15	5	-0.91	847773362	520508	57.15	1640	1648	1620	2135	1151	1643	1628.74	2.67	0	-227567	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3914	11.46	2.36	12	0.22	142.00	691.00	5300	20240117	-69.28	1454	20241209	11.97	5300	-69.28	20240117	1454	11.97	20241209	5300	-69.28	20240117	1454	11.97	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
79	20241217	110143	55	40.00	KOSPI			N	N	N	Y	40	N	1624	-19	5	-1.16	770903008	473246	51.96	1640	1648	1621	2135	1151	1643	1628.97	2.67	0	-216227	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3905	11.44	2.35	12	0.20	142.00	691.00	5300	20240117	-69.36	1454	20241209	11.69	5300	-69.36	20240117	1454	11.69	20241209	5300	-69.36	20240117	1454	11.69	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
80	20241217	100144	55	40.00	KOSPI			N	N	N	Y	40	N	1624	-19	5	-1.16	610208725	374277	41.09	1640	1648	1622	2135	1151	1643	1630.36	2.67	0	-190407	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3905	11.44	2.35	12	0.16	142.00	691.00	5300	20240117	-69.36	1454	20241209	11.69	5300	-69.36	20240117	1454	11.69	20241209	5300	-69.36	20240117	1454	11.69	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
81	20241217	090143	55	40.00	KOSPI			N	N	N	Y	40	N	1640	-3	5	-0.18	36553001	22253	2.44	1640	1648	1639	2135	1151	1643	1642.61	2.67	0	-10477	1665	1654	1637	1626	1609	1659	1631	1202	492	500	1010	1	1	240424899	3943	11.55	2.37	12	0.01	142.00	691.00	5300	20240117	-69.06	1454	20241209	12.79	5300	-69.06	20240117	1454	12.79	20241209	5300	-69.06	20240117	1454	12.79	20241209	2.19	N	003280	500	1202 억	6411616	N	N	1054	N	N
82	20241216	160143	55	40.00	KOSPI			N	N	N	Y	40	N	1643	23	2	1.42	1483626162	906262	97.34	1620	1648	1620	2105	1134	1620	1637.06	2.60	0	147276	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3950	11.57	2.38	12	0.38	142.00	691.00	5300	20240117	-69.00	1454	20241209	13.00	5300	-69.00	20240117	1454	13.00	20241209	5300	-69.00	20240117	1454	13.00	20241209	2.18	N	003280	500	1202 억	6247584	N	N	1054	N	N
83	20241216	150143	55	40.00	KOSPI			N	N	N	Y	40	N	1643	23	2	1.42	1349040545	824299	88.53	1620	1648	1620	2105	1134	1620	1636.59	2.60	0	107960	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3950	11.57	2.38	12	0.34	142.00	691.00	5300	20240117	-69.00	1454	20241209	13.00	5300	-69.00	20240117	1454	13.00	20241209	5300	-69.00	20240117	1454	13.00	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
84	20241216	140143	55	40.00	KOSPI			N	N	N	Y	40	N	1644	24	2	1.48	1237082043	756121	81.21	1620	1648	1620	2105	1134	1620	1636.09	2.60	0	70681	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3953	11.58	2.38	12	0.31	142.00	691.00	5300	20240117	-68.98	1454	20241209	13.07	5300	-68.98	20240117	1454	13.07	20241209	5300	-68.98	20240117	1454	13.07	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
85	20241216	130143	55	40.00	KOSPI			N	N	N	Y	40	N	1641	21	2	1.30	1081469519	661376	71.04	1620	1648	1620	2105	1134	1620	1635.18	2.60	0	22885	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3945	11.56	2.37	12	0.28	142.00	691.00	5300	20240117	-69.04	1454	20241209	12.86	5300	-69.04	20240117	1454	12.86	20241209	5300	-69.04	20240117	1454	12.86	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
86	20241216	120144	55	40.00	KOSPI			N	N	N	Y	40	N	1639	19	2	1.17	904888050	553792	59.48	1620	1648	1620	2105	1134	1620	1633.99	2.60	0	-25161	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3941	11.54	2.37	12	0.23	142.00	691.00	5300	20240117	-69.08	1454	20241209	12.72	5300	-69.08	20240117	1454	12.72	20241209	5300	-69.08	20240117	1454	12.72	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
87	20241216	110143	55	40.00	KOSPI			N	N	N	Y	40	N	1632	12	2	0.74	779212294	476832	51.21	1620	1648	1620	2105	1134	1620	1634.14	2.60	0	-9565	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3924	11.49	2.36	12	0.20	142.00	691.00	5300	20240117	-69.21	1454	20241209	12.24	5300	-69.21	20240117	1454	12.24	20241209	5300	-69.21	20240117	1454	12.24	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
88	20241216	100143	55	40.00	KOSPI			N	N	N	Y	40	N	1626	6	2	0.37	466556792	285418	30.66	1620	1648	1620	2105	1134	1620	1634.64	2.60	0	77357	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3909	11.45	2.35	12	0.12	142.00	691.00	5300	20240117	-69.32	1454	20241209	11.83	5300	-69.32	20240117	1454	11.83	20241209	5300	-69.32	20240117	1454	11.83	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
89	20241216	090143	55	40.00	KOSPI			N	N	N	Y	40	N	1626	6	2	0.37	50290000	30910	3.32	1620	1634	1620	2105	1134	1620	1626.98	2.60	0	21608	1658	1639	1617	1598	1576	1648	1607	1202	485	500	1000	1	1	240424899	3909	11.45	2.35	12	0.01	142.00	691.00	5300	20240117	-69.32	1454	20241209	11.83	5300	-69.32	20240117	1454	11.83	20241209	5300	-69.32	20240117	1454	11.83	20241209	2.18	N	003280	500	1202 억	6247584	N	N	853	N	N
90	20241213	160139	55	40.00	KOSPI			N	N	N	Y	40	N	1620	14	2	0.87	1483400303	913262	116.66	1595	1636	1595	2085	1125	1606	1624.30	2.53	0	172277	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3895	11.41	2.34	12	0.38	142.00	691.00	5300	20240117	-69.43	1454	20241209	11.42	5300	-69.43	20240117	1454	11.42	20241209	5300	-69.43	20240117	1454	11.42	20241209	2.17	N	003280	500	1202 억	6077252	N	N	853	N	N
91	20241213	150143	55	40.00	KOSPI			N	N	N	Y	40	N	1628	22	2	1.37	1183623140	729066	93.13	1595	1636	1595	2085	1125	1606	1623.49	2.53	0	177549	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3914	11.46	2.36	12	0.30	142.00	691.00	5300	20240117	-69.28	1454	20241209	11.97	5300	-69.28	20240117	1454	11.97	20241209	5300	-69.28	20240117	1454	11.97	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
92	20241213	140144	55	40.00	KOSPI			N	N	N	Y	40	N	1631	25	2	1.56	882820206	544452	69.55	1595	1636	1595	2085	1125	1606	1621.49	2.53	0	54015	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3921	11.49	2.36	12	0.23	142.00	691.00	5300	20240117	-69.23	1454	20241209	12.17	5300	-69.23	20240117	1454	12.17	20241209	5300	-69.23	20240117	1454	12.17	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
93	20241213	130143	55	40.00	KOSPI			N	N	N	Y	40	N	1633	27	2	1.68	758287653	468152	59.80	1595	1636	1595	2085	1125	1606	1619.76	2.53	0	60410	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3926	11.50	2.36	12	0.19	142.00	691.00	5300	20240117	-69.19	1454	20241209	12.31	5300	-69.19	20240117	1454	12.31	20241209	5300	-69.19	20240117	1454	12.31	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
94	20241213	120143	55	40.00	KOSPI			N	N	N	Y	40	N	1631	25	2	1.56	665918215	411581	52.57	1595	1636	1595	2085	1125	1606	1617.96	2.53	0	52084	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3921	11.49	2.36	12	0.17	142.00	691.00	5300	20240117	-69.23	1454	20241209	12.17	5300	-69.23	20240117	1454	12.17	20241209	5300	-69.23	20240117	1454	12.17	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
95	20241213	110143	55	40.00	KOSPI			N	N	N	Y	40	N	1622	16	2	1.00	461399899	285970	36.53	1595	1623	1595	2085	1125	1606	1613.46	2.53	0	23042	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3900	11.42	2.35	12	0.12	142.00	691.00	5300	20240117	-69.40	1454	20241209	11.55	5300	-69.40	20240117	1454	11.55	20241209	5300	-69.40	20240117	1454	11.55	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
96	20241213	100143	55	40.00	KOSPI			N	N	N	Y	40	N	1610	4	2	0.25	127746544	79594	10.17	1595	1611	1595	2085	1125	1606	1604.97	2.53	0	10979	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3871	11.34	2.33	12	0.03	142.00	691.00	5300	20240117	-69.62	1454	20241209	10.73	5300	-69.62	20240117	1454	10.73	20241209	5300	-69.62	20240117	1454	10.73	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
97	20241213	090143	55	40.00	KOSPI			N	N	N	Y	40	N	1606	0	3	0.00	17526095	10980	1.40	1595	1606	1595	2085	1125	1606	1595.88	2.53	0	1215	1644	1624	1607	1587	1570	1616	1579	1202	479	500	990	1	1	240424899	3861	11.31	2.32	12	0.00	142.00	691.00	5300	20240117	-69.70	1454	20241209	10.45	5300	-69.70	20240117	1454	10.45	20241209	5300	-69.70	20240117	1454	10.45	20241209	2.17	N	003280	500	1202 억	6077252	N	N	298	N	N
98	20241212	160143	55	40.00	KOSPI			N	N	N	Y	40	N	1606	-10	5	-0.62	1246889672	776032	68.99	1621	1627	1590	2100	1132	1616	1606.75	2.59	0	-117517	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3861	11.31	2.32	12	0.32	142.00	691.00	5300	20240117	-69.70	1454	20241209	10.45	5300	-69.70	20240117	1454	10.45	20241209	5300	-69.70	20240117	1454	10.45	20241209	2.20	N	003280	500	1202 억	6217376	N	N	233	N	N
99	20241212	150142	55	40.00	KOSPI			N	N	N	Y	40	N	1604	-12	5	-0.74	1144308093	712248	63.32	1621	1627	1590	2100	1132	1616	1606.61	2.59	0	-132573	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3856	11.30	2.32	12	0.30	142.00	691.00	5300	20240117	-69.74	1454	20241209	10.32	5300	-69.74	20240117	1454	10.32	20241209	5300	-69.74	20240117	1454	10.32	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
100	20241212	140143	55	40.00	KOSPI			N	N	N	Y	40	N	1595	-21	5	-1.30	1057561721	658011	58.50	1621	1627	1590	2100	1132	1616	1607.21	2.59	0	-136624	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3835	11.23	2.31	12	0.27	142.00	691.00	5300	20240117	-69.91	1454	20241209	9.70	5300	-69.91	20240117	1454	9.70	20241209	5300	-69.91	20240117	1454	9.70	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
101	20241212	130143	55	40.00	KOSPI			N	N	N	Y	40	N	1597	-19	5	-1.18	959588147	596471	53.02	1621	1627	1592	2100	1132	1616	1608.78	2.59	0	-118077	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3840	11.25	2.31	12	0.25	142.00	691.00	5300	20240117	-69.87	1454	20241209	9.83	5300	-69.87	20240117	1454	9.83	20241209	5300	-69.87	20240117	1454	9.83	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
102	20241212	120141	55	40.00	KOSPI			N	N	N	Y	40	N	1603	-13	5	-0.80	780328953	484344	43.06	1621	1627	1601	2100	1132	1616	1611.10	2.59	0	-45020	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3854	11.29	2.32	12	0.20	142.00	691.00	5300	20240117	-69.75	1454	20241209	10.25	5300	-69.75	20240117	1454	10.25	20241209	5300	-69.75	20240117	1454	10.25	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
103	20241212	110142	55	40.00	KOSPI			N	N	N	Y	40	N	1607	-9	5	-0.56	686540004	425900	37.86	1621	1627	1601	2100	1132	1616	1611.97	2.59	0	-20231	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3864	11.32	2.33	12	0.18	142.00	691.00	5300	20240117	-69.68	1454	20241209	10.52	5300	-69.68	20240117	1454	10.52	20241209	5300	-69.68	20240117	1454	10.52	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
104	20241212	100142	55	40.00	KOSPI			N	N	N	Y	40	N	1603	-13	5	-0.80	520118232	322259	28.65	1621	1627	1603	2100	1132	1616	1613.98	2.59	0	-54549	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3854	11.29	2.32	12	0.13	142.00	691.00	5300	20240117	-69.75	1454	20241209	10.25	5300	-69.75	20240117	1454	10.25	20241209	5300	-69.75	20240117	1454	10.25	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
105	20241212	090143	55	40.00	KOSPI			N	N	N	Y	40	N	1614	-2	5	-0.12	44421064	27492	2.44	1621	1627	1610	2100	1132	1616	1615.78	2.59	0	-9849	1678	1647	1597	1566	1516	1662	1581	1202	484	500	1000	1	1	240424899	3880	11.37	2.34	12	0.01	142.00	691.00	5300	20240117	-69.55	1454	20241209	11.00	5300	-69.55	20240117	1454	11.00	20241209	5300	-69.55	20240117	1454	11.00	20241209	2.20	N	003280	500	1202 억	6217376	N	N	934	N	N
106	20241211	160142	55	40.00	KOSPI			N	N	N	Y	40	N	1616	59	2	3.79	1788317354	1109965	71.38	1547	1628	1547	2020	1090	1557	1611.16	2.53	0	141457	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3885	11.38	2.34	12	0.46	142.00	691.00	5300	20240117	-69.51	1454	20241209	11.14	5300	-69.51	20240117	1454	11.14	20241209	5300	-69.51	20240117	1454	11.14	20241209	2.32	N	003280	500	1202 억	6073433	N	N	934	N	N
107	20241211	150132	55	40.00	KOSPI			N	N	N	Y	40	N	1618	61	2	3.92	1699019602	1054692	67.82	1547	1628	1547	2020	1090	1557	1610.93	2.53	0	129063	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3890	11.39	2.34	12	0.44	142.00	691.00	5300	20240117	-69.47	1454	20241209	11.28	5300	-69.47	20240117	1454	11.28	20241209	5300	-69.47	20240117	1454	11.28	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
108	20241211	140142	55	40.00	KOSPI			N	N	N	Y	40	N	1612	55	2	3.53	1590109194	987297	63.49	1547	1628	1547	2020	1090	1557	1610.59	2.53	0	129063	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3876	11.35	2.33	12	0.41	142.00	691.00	5300	20240117	-69.58	1454	20241209	10.87	5300	-69.58	20240117	1454	10.87	20241209	5300	-69.58	20240117	1454	10.87	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
109	20241211	130143	55	40.00	KOSPI			N	N	N	Y	40	N	1615	58	2	3.73	1511091710	938299	60.34	1547	1628	1547	2020	1090	1557	1610.48	2.53	0	134737	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3883	11.37	2.34	12	0.39	142.00	691.00	5300	20240117	-69.53	1454	20241209	11.07	5300	-69.53	20240117	1454	11.07	20241209	5300	-69.53	20240117	1454	11.07	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
110	20241211	120142	55	40.00	KOSPI			N	N	N	Y	40	N	1607	50	2	3.21	1369812564	850508	54.69	1547	1628	1547	2020	1090	1557	1610.60	2.53	0	111095	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3864	11.32	2.33	12	0.35	142.00	691.00	5300	20240117	-69.68	1454	20241209	10.52	5300	-69.68	20240117	1454	10.52	20241209	5300	-69.68	20240117	1454	10.52	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
111	20241211	110143	55	40.00	KOSPI			N	N	N	Y	40	N	1617	60	2	3.85	1147048312	711894	45.78	1547	1628	1547	2020	1090	1557	1611.29	2.53	0	97766	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3888	11.39	2.34	12	0.30	142.00	691.00	5300	20240117	-69.49	1454	20241209	11.21	5300	-69.49	20240117	1454	11.21	20241209	5300	-69.49	20240117	1454	11.21	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
112	20241211	100142	55	40.00	KOSPI			N	N	N	Y	40	N	1612	55	2	3.53	938000434	582541	37.46	1547	1628	1547	2020	1090	1557	1610.22	2.53	0	102561	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3876	11.35	2.33	12	0.24	142.00	691.00	5300	20240117	-69.58	1454	20241209	10.87	5300	-69.58	20240117	1454	10.87	20241209	5300	-69.58	20240117	1454	10.87	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
113	20241211	090143	55	40.00	KOSPI			N	N	N	Y	40	N	1570	13	2	0.83	70254390	45178	2.91	1547	1570	1547	2020	1090	1557	1555.04	2.53	0	821	1630	1593	1527	1490	1424	1612	1509	1202	463	500	960	1	1	240424899	3775	11.06	2.27	12	0.02	142.00	691.00	5300	20240117	-70.38	1454	20241209	7.98	5300	-70.38	20240117	1454	7.98	20241209	5300	-70.38	20240117	1454	7.98	20241209	2.32	N	003280	500	1202 억	6073433	N	N	239	N	N
114	20241210	160143	55	40.00	KOSPI			N	N	N	Y	40	N	1557	85	2	5.77	2357442240	1539849	72.04	1461	1564	1461	1913	1031	1472	1531.01	2.25	0	653624	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3743	10.96	2.25	12	0.64	142.00	691.00	5300	20240117	-70.62	1454	20241209	7.08	5300	-70.62	20240117	1454	7.08	20241209	5300	-70.62	20240117	1454	7.08	20241209	2.35	N	003280	500	1202 억	5419419	N	N	239	N	N
115	20241210	150142	55	40.00	KOSPI			N	N	N	Y	40	N	1558	86	2	5.84	2234315079	1460832	68.34	1461	1564	1461	1913	1031	1472	1529.58	2.25	0	626058	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3746	10.97	2.25	12	0.61	142.00	691.00	5300	20240117	-70.60	1454	20241209	7.15	5300	-70.60	20240117	1454	7.15	20241209	5300	-70.60	20240117	1454	7.15	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
116	20241210	140142	55	40.00	KOSPI			N	N	N	Y	40	N	1550	78	2	5.30	1978916806	1296709	60.66	1461	1555	1461	1913	1031	1472	1526.22	2.25	0	567881	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3727	10.92	2.24	12	0.54	142.00	691.00	5300	20240117	-70.75	1454	20241209	6.60	5300	-70.75	20240117	1454	6.60	20241209	5300	-70.75	20240117	1454	6.60	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
117	20241210	130142	55	40.00	KOSPI			N	N	N	Y	40	N	1546	74	2	5.03	1825936608	1198037	56.05	1461	1554	1461	1913	1031	1472	1524.22	2.25	0	501499	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3717	10.89	2.24	12	0.50	142.00	691.00	5300	20240117	-70.83	1454	20241209	6.33	5300	-70.83	20240117	1454	6.33	20241209	5300	-70.83	20240117	1454	6.33	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
118	20241210	120142	55	40.00	KOSPI			N	N	N	Y	40	N	1542	70	2	4.76	1564089828	1027868	48.08	1461	1554	1461	1913	1031	1472	1521.81	2.25	0	367462	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3707	10.86	2.23	12	0.43	142.00	691.00	5300	20240117	-70.91	1454	20241209	6.05	5300	-70.91	20240117	1454	6.05	20241209	5300	-70.91	20240117	1454	6.05	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
119	20241210	110142	55	40.00	KOSPI			N	N	N	Y	40	N	1544	72	2	4.89	1216933759	803549	37.59	1461	1546	1461	1913	1031	1472	1514.59	2.25	0	352759	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3712	10.87	2.23	12	0.33	142.00	691.00	5300	20240117	-70.87	1454	20241209	6.19	5300	-70.87	20240117	1454	6.19	20241209	5300	-70.87	20240117	1454	6.19	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
120	20241210	100142	55	40.00	KOSPI			N	N	N	Y	40	N	1518	46	2	3.12	813416247	539670	25.25	1461	1525	1461	1913	1031	1472	1507.42	2.25	0	248409	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3650	10.69	2.20	12	0.22	142.00	691.00	5300	20240117	-71.36	1454	20241209	4.40	5300	-71.36	20240117	1454	4.40	20241209	5300	-71.36	20240117	1454	4.40	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
121	20241210	090143	55	40.00	KOSPI			N	N	N	Y	40	N	1505	33	2	2.24	133028306	90654	4.24	1461	1505	1461	1913	1031	1472	1467.29	2.25	0	37841	1582	1526	1490	1434	1398	1509	1417	1202	441	500	910	1	1	240424899	3618	10.60	2.18	12	0.04	142.00	691.00	5300	20240117	-71.60	1454	20241209	3.51	5300	-71.60	20240117	1454	3.51	20241209	5300	-71.60	20240117	1454	3.51	20241209	2.35	N	003280	500	1202 억	5419419	N	N	1775	N	N
122	20241209	160141	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1472	-93	5	-5.94	3104276457	2099128	135.76	1520	1546	1454	2030	1096	1565	1478.86	1.95	0	755224	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3539	10.37	2.13	12	0.87	142.00	691.00	5300	20240117	-72.23	1454	20241209	1.24	5300	-72.23	20240117	1454	1.24	20241209	5300	-72.23	20240117	1454	1.24	20241209	2.44	N	003280	500	1202 억	4676722	N	N	1775	N	N
123	20241209	150142	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1479	-86	5	-5.50	2884902151	1950102	126.13	1520	1546	1454	2030	1096	1565	1479.36	1.95	0	661383	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3556	10.42	2.14	12	0.81	142.00	691.00	5300	20240117	-72.09	1454	20241209	1.72	5300	-72.09	20240117	1454	1.72	20241209	5300	-72.09	20240117	1454	1.72	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
124	20241209	140142	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1480	-85	5	-5.43	2459916852	1662336	107.51	1520	1546	1454	2030	1096	1565	1479.79	1.95	0	499826	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3558	10.42	2.14	12	0.69	142.00	691.00	5300	20240117	-72.08	1454	20241209	1.79	5300	-72.08	20240117	1454	1.79	20241209	5300	-72.08	20240117	1454	1.79	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
125	20241209	130142	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1473	-92	5	-5.88	2110964426	1425204	92.18	1520	1546	1454	2030	1096	1565	1481.17	1.95	0	365082	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3541	10.37	2.13	12	0.59	142.00	691.00	5300	20240117	-72.21	1454	20241209	1.31	5300	-72.21	20240117	1454	1.31	20241209	5300	-72.21	20240117	1454	1.31	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
126	20241209	120142	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1479	-86	5	-5.50	1858661718	1253902	81.10	1520	1546	1454	2030	1096	1565	1482.30	1.95	0	292267	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3556	10.42	2.14	12	0.52	142.00	691.00	5300	20240117	-72.09	1454	20241209	1.72	5300	-72.09	20240117	1454	1.72	20241209	5300	-72.09	20240117	1454	1.72	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
127	20241209	110143	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1486	-79	5	-5.05	1702603638	1148704	74.29	1520	1546	1454	2030	1096	1565	1482.19	1.95	0	239846	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3573	10.46	2.15	12	0.48	142.00	691.00	5300	20240117	-71.96	1454	20241209	2.20	5300	-71.96	20240117	1454	2.20	20241209	5300	-71.96	20240117	1454	2.20	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
128	20241209	100142	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1485	-80	5	-5.11	1387966320	936317	60.56	1520	1546	1454	2030	1096	1565	1482.37	1.95	0	145725	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3570	10.46	2.15	12	0.39	142.00	691.00	5300	20240117	-71.98	1454	20241209	2.13	5300	-71.98	20240117	1454	2.13	20241209	5300	-71.98	20240117	1454	2.13	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
129	20241209	090142	55	40.00	KOSPI	신저가		N	N	N	Y	40	N	1513	-52	5	-3.32	126394986	83148	5.38	1520	1546	1512	2030	1096	1565	1520.12	1.95	0	-25906	1641	1602	1561	1522	1481	1582	1502	1202	465	500	970	1	1	240424899	3638	10.65	2.19	12	0.03	142.00	691.00	5300	20240117	-71.45	1512	20241209	0.07	5300	-71.45	20240117	1512	0.07	20241209	5300	-71.45	20240117	1512	0.07	20241209	2.44	N	003280	500	1202 억	4676722	N	N	523	N	N
130	20241206	160141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1565	-15	5	-0.95	2382424241	1529407	130.88	1581	1600	1520	2050	1106	1580	1557.74	1.71	0	548339	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3763	11.02	2.26	12	0.64	142.00	691.00	5300	20240117	-70.47	1520	20241206	2.96	5300	-70.47	20240117	1520	2.96	20241206	5300	-70.47	20240117	1520	2.96	20241206	2.50	N	003280	500	1202 억	4102547	N	N	523	N	N
131	20241206	150141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1568	-12	5	-0.76	2206896346	1417264	121.29	1581	1600	1520	2050	1106	1580	1557.14	1.71	0	539148	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3770	11.04	2.27	12	0.59	142.00	691.00	5300	20240117	-70.42	1520	20241206	3.16	5300	-70.42	20240117	1520	3.16	20241206	5300	-70.42	20240117	1520	3.16	20241206	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
132	20241206	140141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1552	-28	5	-1.77	1827976472	1174004	100.47	1581	1600	1520	2050	1106	1580	1557.03	1.71	0	394981	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3731	10.93	2.25	12	0.49	142.00	691.00	5300	20240117	-70.72	1520	20241206	2.11	5300	-70.72	20240117	1520	2.11	20241206	5300	-70.72	20240117	1520	2.11	20241206	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
133	20241206	130141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1550	-30	5	-1.90	1582273883	1015558	86.91	1581	1600	1520	2050	1106	1580	1558.02	1.71	0	323428	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3727	10.92	2.24	12	0.42	142.00	691.00	5300	20240117	-70.75	1520	20241206	1.97	5300	-70.75	20240117	1520	1.97	20241206	5300	-70.75	20240117	1520	1.97	20241206	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
134	20241206	120141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1548	-32	5	-2.03	1494198968	958756	82.05	1581	1600	1520	2050	1106	1580	1558.47	1.71	0	297063	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3722	10.90	2.24	12	0.40	142.00	691.00	5300	20240117	-70.79	1520	20241206	1.84	5300	-70.79	20240117	1520	1.84	20241206	5300	-70.79	20240117	1520	1.84	20241206	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
135	20241206	110142	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1520	-60	5	-3.80	1125462344	720032	61.62	1581	1600	1520	2050	1106	1580	1563.06	1.71	0	146819	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3654	10.70	2.20	12	0.30	142.00	691.00	5300	20240117	-71.32	1520	20241206	0.00	5300	-71.32	20240117	1520	0.00	20241206	5300	-71.32	20240117	1520	0.00	20241206	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
136	20241206	100140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1566	-14	5	-0.89	493218104	312353	26.73	1581	1600	1565	2050	1106	1580	1579.04	1.71	0	44194	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3765	11.03	2.27	12	0.13	142.00	691.00	5300	20240117	-70.45	1565	20241206	0.06	5300	-70.45	20240117	1565	0.06	20241206	5300	-70.45	20240117	1565	0.06	20241206	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
137	20241206	090141	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1597	17	2	1.08	98099658	61942	5.30	1581	1600	1581	2050	1106	1580	1583.76	1.71	0	28899	1644	1612	1596	1564	1548	1604	1556	1202	470	500	970	1	1	240424899	3840	11.25	2.31	12	0.03	142.00	691.00	5300	20240117	-69.87	1580	20241205	1.08	5300	-69.87	20240117	1580	1.08	20241205	5300	-69.87	20240117	1580	1.08	20241205	2.50	N	003280	500	1202 억	4102547	N	N	883	N	N
138	20241205	160140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1580	-38	5	-2.35	1839565736	1151846	64.54	1620	1628	1580	2100	1133	1618	1597.19	1.67	0	91341	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3799	11.13	2.29	12	0.48	142.00	691.00	5300	20240117	-70.19	1580	20241205	0.00	5300	-70.19	20240117	1580	0.00	20241205	5300	-70.19	20240117	1580	0.00	20241205	2.55	N	003280	500	1202 억	4009255	N	N	883	N	N
139	20241205	150140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1585	-33	5	-2.04	1644495323	1028492	57.63	1620	1628	1580	2100	1133	1618	1598.94	1.67	0	61567	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3811	11.16	2.29	12	0.43	142.00	691.00	5300	20240117	-70.09	1580	20241205	0.32	5300	-70.09	20240117	1580	0.32	20241205	5300	-70.09	20240117	1580	0.32	20241205	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
140	20241205	140140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1596	-22	5	-1.36	1283805259	801698	44.92	1620	1628	1590	2100	1133	1618	1601.36	1.67	0	85316	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3837	11.24	2.31	12	0.33	142.00	691.00	5300	20240117	-69.89	1590	20241205	0.38	5300	-69.89	20240117	1590	0.38	20241205	5300	-69.89	20240117	1590	0.38	20241205	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
141	20241205	130141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1596	-22	5	-1.36	1121240533	699759	39.21	1620	1628	1590	2100	1133	1618	1602.32	1.67	0	61834	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3837	11.24	2.31	12	0.29	142.00	691.00	5300	20240117	-69.89	1590	20241205	0.38	5300	-69.89	20240117	1590	0.38	20241205	5300	-69.89	20240117	1590	0.38	20241205	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
142	20241205	120141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1600	-18	5	-1.11	1067145476	665934	37.32	1620	1628	1590	2100	1133	1618	1602.48	1.67	0	63943	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3847	11.27	2.32	12	0.28	142.00	691.00	5300	20240117	-69.81	1590	20241205	0.63	5300	-69.81	20240117	1590	0.63	20241205	5300	-69.81	20240117	1590	0.63	20241205	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
143	20241205	110140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1598	-20	5	-1.24	963118324	600908	33.67	1620	1628	1590	2100	1133	1618	1602.77	1.67	0	52528	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3842	11.25	2.31	12	0.25	142.00	691.00	5300	20240117	-69.85	1590	20241205	0.50	5300	-69.85	20240117	1590	0.50	20241205	5300	-69.85	20240117	1590	0.50	20241205	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
144	20241205	100140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1601	-17	5	-1.05	786003192	490236	27.47	1620	1628	1590	2100	1133	1618	1603.32	1.67	0	9039	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3849	11.27	2.32	12	0.20	142.00	691.00	5300	20240117	-69.79	1590	20241205	0.69	5300	-69.79	20240117	1590	0.69	20241205	5300	-69.79	20240117	1590	0.69	20241205	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
145	20241205	090140	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1628	10	2	0.62	71993561	44328	2.48	1620	1628	1620	2100	1133	1618	1624.11	1.67	0	-24052	1695	1656	1636	1597	1577	1646	1587	1202	482	500	1000	1	1	240424899	3914	11.46	2.36	12	0.02	142.00	691.00	5300	20240117	-69.28	1616	20241204	0.74	5300	-69.28	20240117	1616	0.74	20241204	5300	-69.28	20240117	1616	0.74	20241204	2.55	N	003280	500	1202 억	4009255	N	N	1105	N	N
146	20241204	160138	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1618	-72	5	-4.26	2877077117	1762702	143.58	1640	1675	1616	2195	1183	1690	1632.16	1.75	0	-187522	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3890	11.39	2.34	12	0.73	142.00	691.00	5300	20240117	-69.47	1616	20241204	0.12	5300	-69.47	20240117	1616	0.12	20241204	5300	-69.47	20240117	1616	0.12	20241204	2.58	N	003280	500	1202 억	4199490	N	N	1105	N	N
147	20241204	150140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1618	-72	5	-4.26	2717593678	1664110	135.54	1640	1675	1616	2195	1183	1690	1633.02	1.75	0	-172409	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3890	11.39	2.34	12	0.69	142.00	691.00	5300	20240117	-69.47	1616	20241204	0.12	5300	-69.47	20240117	1616	0.12	20241204	5300	-69.47	20240117	1616	0.12	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
148	20241204	140139	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1624	-66	5	-3.91	2351062983	1437704	117.10	1640	1675	1618	2195	1183	1690	1635.24	1.75	0	-106002	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3905	11.44	2.35	12	0.60	142.00	691.00	5300	20240117	-69.36	1618	20241204	0.37	5300	-69.36	20240117	1618	0.37	20241204	5300	-69.36	20240117	1618	0.37	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
149	20241204	130139	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1638	-52	5	-3.08	2259324761	1381450	112.52	1640	1675	1618	2195	1183	1690	1635.42	1.75	0	-88277	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3938	11.54	2.37	12	0.57	142.00	691.00	5300	20240117	-69.09	1618	20241204	1.24	5300	-69.09	20240117	1618	1.24	20241204	5300	-69.09	20240117	1618	1.24	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
150	20241204	120139	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1622	-68	5	-4.02	1999336079	1222146	99.55	1640	1675	1618	2195	1183	1690	1635.87	1.75	0	-181061	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3900	11.42	2.35	12	0.51	142.00	691.00	5300	20240117	-69.40	1618	20241204	0.25	5300	-69.40	20240117	1618	0.25	20241204	5300	-69.40	20240117	1618	0.25	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
151	20241204	110137	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1627	-63	5	-3.73	1632916539	996226	81.14	1640	1675	1621	2195	1183	1690	1639.04	1.75	0	-76874	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3912	11.46	2.35	12	0.41	142.00	691.00	5300	20240117	-69.30	1621	20241204	0.37	5300	-69.30	20240117	1621	0.37	20241204	5300	-69.30	20240117	1621	0.37	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
152	20241204	100138	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1630	-60	5	-3.55	1329256494	809696	65.95	1640	1675	1621	2195	1183	1690	1641.60	1.75	0	-83349	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3919	11.48	2.36	12	0.34	142.00	691.00	5300	20240117	-69.25	1621	20241204	0.56	5300	-69.25	20240117	1621	0.56	20241204	5300	-69.25	20240117	1621	0.56	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
153	20241204	090140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1644	-46	5	-2.72	257678745	156837	12.77	1640	1675	1627	2195	1183	1690	1642.59	1.75	0	36013	1737	1713	1676	1652	1615	1725	1664	1202	505	500	1040	1	1	240424899	3953	11.58	2.38	12	0.07	142.00	691.00	5300	20240117	-68.98	1627	20241204	1.04	5300	-68.98	20240117	1627	1.04	20241204	5300	-68.98	20240117	1627	1.04	20241204	2.58	N	003280	500	1202 억	4199490	N	N	21	N	N
154	20241203	160143	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1690	55	2	3.36	2040561343	1221768	116.28	1639	1700	1639	2125	1145	1635	1670.16	1.47	0	652356	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	4063	11.90	2.45	12	0.51	142.00	691.00	5300	20240117	-68.11	1635	20241202	3.36	5300	-68.11	20240117	1635	3.36	20241202	5300	-68.11	20240117	1635	3.36	20241202	2.62	N	003280	500	1202 억	3540106	N	N	21	N	N
155	20241203	150145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1683	48	2	2.94	1800311077	1079496	102.74	1639	1685	1639	2125	1145	1635	1667.73	1.47	0	641726	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	4046	11.85	2.44	12	0.45	142.00	691.00	5300	20240117	-68.25	1635	20241202	2.94	5300	-68.25	20240117	1635	2.94	20241202	5300	-68.25	20240117	1635	2.94	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
156	20241203	140142	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1667	32	2	1.96	1319792475	792824	75.46	1639	1680	1639	2125	1145	1635	1664.67	1.47	0	440539	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	4008	11.74	2.41	12	0.33	142.00	691.00	5300	20240117	-68.55	1635	20241202	1.96	5300	-68.55	20240117	1635	1.96	20241202	5300	-68.55	20240117	1635	1.96	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
157	20241203	130143	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1676	41	2	2.51	1151025725	691845	65.85	1639	1680	1639	2125	1145	1635	1663.70	1.47	0	394428	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	4030	11.80	2.43	12	0.29	142.00	691.00	5300	20240117	-68.38	1635	20241202	2.51	5300	-68.38	20240117	1635	2.51	20241202	5300	-68.38	20240117	1635	2.51	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
158	20241203	120148	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1673	38	2	2.32	851782358	513252	48.85	1639	1674	1639	2125	1145	1635	1659.58	1.47	0	266459	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	4022	11.78	2.42	12	0.21	142.00	691.00	5300	20240117	-68.43	1635	20241202	2.32	5300	-68.43	20240117	1635	2.32	20241202	5300	-68.43	20240117	1635	2.32	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
159	20241203	110141	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1669	34	2	2.08	652261862	393781	37.48	1639	1669	1639	2125	1145	1635	1656.41	1.47	0	197923	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	4013	11.75	2.42	12	0.16	142.00	691.00	5300	20240117	-68.51	1635	20241202	2.08	5300	-68.51	20240117	1635	2.08	20241202	5300	-68.51	20240117	1635	2.08	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
160	20241203	100139	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1656	21	2	1.28	442388014	267549	25.46	1639	1662	1639	2125	1145	1635	1653.48	1.47	0	123742	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	3981	11.66	2.40	12	0.11	142.00	691.00	5300	20240117	-68.75	1635	20241202	1.28	5300	-68.75	20240117	1635	1.28	20241202	5300	-68.75	20240117	1635	1.28	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
161	20241203	090140	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1641	6	2	0.37	48027448	29222	2.78	1639	1657	1639	2125	1145	1635	1643.54	1.47	0	11098	1727	1681	1658	1612	1589	1669	1600	1202	490	500	1010	1	1	240424899	3945	11.56	2.37	12	0.01	142.00	691.00	5300	20240117	-69.04	1635	20241202	0.37	5300	-69.04	20240117	1635	0.37	20241202	5300	-69.04	20240117	1635	0.37	20241202	2.62	N	003280	500	1202 억	3540106	N	N	171	N	N
162	20241202	160137	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1635	-45	5	-2.68	1723905632	1041076	56.02	1680	1704	1635	2180	1176	1680	1655.88	1.38	0	236718	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	3931	11.51	2.37	12	0.43	142.00	691.00	5300	20240117	-69.15	1635	20241202	0.00	5300	-69.15	20240117	1635	0.00	20241202	5300	-69.15	20240117	1635	0.00	20241202	2.65	N	003280	500	1202 억	3311471	N	N	171	N	N
163	20241202	150140	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1645	-35	5	-2.08	1576725509	951195	51.19	1680	1704	1639	2180	1176	1680	1657.59	1.38	0	220183	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	3955	11.58	2.38	12	0.40	142.00	691.00	5300	20240117	-68.96	1639	20241202	0.37	5300	-68.96	20240117	1639	0.37	20241202	5300	-68.96	20240117	1639	0.37	20241202	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N
164	20241202	140141	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1651	-29	5	-1.73	1328827600	800437	43.07	1680	1704	1639	2180	1176	1680	1660.09	1.38	0	153450	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	3969	11.63	2.39	12	0.33	142.00	691.00	5300	20240117	-68.85	1639	20241202	0.73	5300	-68.85	20240117	1639	0.73	20241202	5300	-68.85	20240117	1639	0.73	20241202	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N
165	20241202	130143	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1647	-33	5	-1.96	1030466803	619045	33.31	1680	1704	1639	2180	1176	1680	1664.57	1.38	0	74637	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	3960	11.60	2.38	12	0.26	142.00	691.00	5300	20240117	-68.92	1639	20241202	0.49	5300	-68.92	20240117	1639	0.49	20241202	5300	-68.92	20240117	1639	0.49	20241202	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N
166	20241202	120145	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1647	-33	5	-1.96	852236344	510649	27.48	1680	1704	1647	2180	1176	1680	1668.90	1.38	0	20253	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	3960	11.60	2.38	12	0.21	142.00	691.00	5300	20240117	-68.92	1647	20241202	0.00	5300	-68.92	20240117	1647	0.00	20241202	5300	-68.92	20240117	1647	0.00	20241202	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N
167	20241202	110136	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1663	-17	5	-1.01	595380566	355621	19.14	1680	1704	1659	2180	1176	1680	1674.18	1.38	0	59499	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	3998	11.71	2.41	12	0.15	142.00	691.00	5300	20240117	-68.62	1659	20241202	0.24	5300	-68.62	20240117	1659	0.24	20241202	5300	-68.62	20240117	1659	0.24	20241202	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N
168	20241202	100138	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1666	-14	5	-0.83	466225749	277921	14.96	1680	1704	1659	2180	1176	1680	1677.54	1.38	0	47617	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	4005	11.73	2.41	12	0.12	142.00	691.00	5300	20240117	-68.57	1659	20241202	0.42	5300	-68.57	20240117	1659	0.42	20241202	5300	-68.57	20240117	1659	0.42	20241202	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N
169	20241202	090138	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	1696	16	2	0.95	48294730	28647	1.54	1680	1696	1680	2180	1176	1680	1686.16	1.38	0	15398	1772	1726	1696	1650	1620	1711	1635	1202	500	500	1040	1	1	240424899	4078	11.94	2.45	12	0.01	142.00	691.00	5300	20240117	-68.00	1666	20241129	1.80	5300	-68.00	20240117	1666	1.80	20241129	5300	-68.00	20240117	1666	1.80	20241129	2.65	N	003280	500	1202 억	3311471	N	N	594	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History