KissMeData/009070/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
3	20241231	150244	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
4	20241231	140243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
5	20241231	130243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
6	20241231	120242	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
7	20241231	110242	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
8	20241231	100244	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
9	20241231	090244	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	123835025	31874	68.24	3825	3925	3820	4990	2690	3840	3885.20	3.83	14915	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1147735	N	N	0	N	N
10	20241230	160241	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3915	75	2	1.95	119252495	30694	65.72	3825	3925	3820	4990	2690	3840	3885.20	3.78	0	11416	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.10	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
11	20241230	150243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3920	80	2	2.08	103490645	26658	57.07	3825	3925	3820	4990	2690	3840	3882.16	3.78	0	9136	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1176	4.38	0.43	12	0.09	894.00	9106.00	7030	20240801	-44.24	3530	20241209	11.05	7030	-44.24	20240801	3530	11.05	20241209	7030	-44.24	20240801	3530	11.05	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
12	20241230	140243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3880	40	2	1.04	68924020	17787	38.08	3825	3890	3820	4990	2690	3840	3874.97	3.78	0	5151	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1164	4.34	0.43	12	0.06	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	7030	-44.81	20240801	3530	9.92	20241209	7030	-44.81	20240801	3530	9.92	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
13	20241230	130242	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3885	45	2	1.17	58306780	15054	32.23	3825	3890	3820	4990	2690	3840	3873.18	3.78	0	3583	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1166	4.35	0.43	12	0.05	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	7030	-44.74	20240801	3530	10.06	20241209	7030	-44.74	20240801	3530	10.06	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
14	20241230	120242	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3880	40	2	1.04	52929515	13669	29.27	3825	3890	3820	4990	2690	3840	3872.23	3.78	0	3571	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1164	4.34	0.43	12	0.05	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	7030	-44.81	20240801	3530	9.92	20241209	7030	-44.81	20240801	3530	9.92	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
15	20241230	110243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3885	45	2	1.17	47570620	12287	26.31	3825	3890	3820	4990	2690	3840	3871.62	3.78	0	3300	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1166	4.35	0.43	12	0.04	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	7030	-44.74	20240801	3530	10.06	20241209	7030	-44.74	20240801	3530	10.06	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
16	20241230	100243	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3880	40	2	1.04	27441205	7094	15.19	3825	3890	3820	4990	2690	3840	3868.23	3.78	0	822	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1164	4.34	0.43	12	0.02	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	7030	-44.81	20240801	3530	9.92	20241209	7030	-44.81	20240801	3530	9.92	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
17	20241230	090244	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	3840	0	3	0.00	547300	143	0.31	3825	3840	3820	4990	2690	3840	3827.27	3.78	0	-79	3966	3902	3871	3807	3776	3887	3792	150	1150	500	2530	5	1	30000000	1152	4.30	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	7030	-45.38	20240801	3530	8.78	20241209	7030	-45.38	20240801	3530	8.78	20241209	1.93	N	009070	500	150 억	1132820	N	N	0	N	N
18	20241227	160242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3840	-95	5	-2.41	180120455	46604	66.50	3900	3935	3840	5110	2755	3935	3864.91	3.81	0	-6451	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1152	4.30	0.42	12	0.16	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	7030	-45.38	20240801	3530	8.78	20241209	7030	-45.38	20240801	3530	8.78	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
19	20241227	150241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3870	-65	5	-1.65	160839035	41587	59.34	3900	3935	3840	5110	2755	3935	3867.53	3.81	0	-5809	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1161	4.33	0.42	12	0.14	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	7030	-44.95	20240801	3530	9.63	20241209	7030	-44.95	20240801	3530	9.63	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
20	20241227	140243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3850	-85	5	-2.16	141783445	36649	52.30	3900	3935	3840	5110	2755	3935	3868.69	3.81	0	-6549	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1155	4.31	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.23	3530	20241209	9.07	7030	-45.23	20240801	3530	9.07	20241209	7030	-45.23	20240801	3530	9.07	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
21	20241227	130243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3860	-75	5	-1.91	135403275	34992	49.93	3900	3935	3840	5110	2755	3935	3869.55	3.81	0	-6451	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1158	4.32	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.09	3530	20241209	9.35	7030	-45.09	20240801	3530	9.35	20241209	7030	-45.09	20240801	3530	9.35	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
22	20241227	120241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3850	-85	5	-2.16	106565935	27499	39.24	3900	3935	3840	5110	2755	3935	3875.27	3.81	0	-7979	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1155	4.31	0.42	12	0.09	894.00	9106.00	7030	20240801	-45.23	3530	20241209	9.07	7030	-45.23	20240801	3530	9.07	20241209	7030	-45.23	20240801	3530	9.07	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
23	20241227	110242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3870	-65	5	-1.65	60630240	15644	22.32	3900	3935	3840	5110	2755	3935	3875.62	3.81	0	-2154	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1161	4.33	0.42	12	0.05	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	7030	-44.95	20240801	3530	9.63	20241209	7030	-44.95	20240801	3530	9.63	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
24	20241227	100242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3900	-35	5	-0.89	48730135	12579	17.95	3900	3935	3840	5110	2755	3935	3873.93	3.81	0	-1563	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1170	4.36	0.43	12	0.04	894.00	9106.00	7030	20240801	-44.52	3530	20241209	10.48	7030	-44.52	20240801	3530	10.48	20241209	7030	-44.52	20240801	3530	10.48	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
25	20241227	090244	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3935	0	3	0.00	1817750	466	0.66	3900	3935	3900	5110	2755	3935	3900.75	3.81	0	-64	4098	4016	3968	3886	3838	3992	3862	150	1175	500	2590	5	1	30000000	1181	4.40	0.43	12	0.00	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.95	N	009070	500	150 억	1142485	N	N	0	N	N
26	20241226	160241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3935	-75	5	-1.87	268101540	67795	135.23	4050	4050	3920	5210	2810	4010	3954.69	3.81	0	-211	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1181	4.40	0.43	12	0.23	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
27	20241226	150241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3945	-65	5	-1.62	250328985	63287	126.24	4050	4050	3920	5210	2810	4010	3955.46	3.81	0	1551	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1184	4.41	0.43	12	0.21	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	7030	-43.88	20240801	3530	11.76	20241209	7030	-43.88	20240801	3530	11.76	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
28	20241226	140240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3945	-65	5	-1.62	233041820	58898	117.48	4050	4050	3920	5210	2810	4010	3956.70	3.81	0	392	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1184	4.41	0.43	12	0.20	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	7030	-43.88	20240801	3530	11.76	20241209	7030	-43.88	20240801	3530	11.76	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
29	20241226	130242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4010	0	3	0.00	192283755	48566	96.87	4050	4050	3920	5210	2810	4010	3959.23	3.81	0	-1189	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1203	4.49	0.44	12	0.16	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	7030	-42.96	20240801	3530	13.60	20241209	7030	-42.96	20240801	3530	13.60	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
30	20241226	120241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3965	-45	5	-1.12	162922465	41213	82.21	4050	4050	3920	5210	2810	4010	3953.18	3.81	0	739	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1190	4.44	0.44	12	0.14	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	7030	-43.60	20240801	3530	12.32	20241209	7030	-43.60	20240801	3530	12.32	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
31	20241226	110241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3970	-40	5	-1.00	100187835	25324	50.51	4050	4050	3920	5210	2810	4010	3956.24	3.81	0	-8651	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1191	4.44	0.44	12	0.08	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	7030	-43.53	20240801	3530	12.46	20241209	7030	-43.53	20240801	3530	12.46	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
32	20241226	100241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3955	-55	5	-1.37	73262355	18511	36.92	4050	4050	3920	5210	2810	4010	3957.77	3.81	0	-6421	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1187	4.42	0.43	12	0.06	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	7030	-43.74	20240801	3530	12.04	20241209	7030	-43.74	20240801	3530	12.04	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
33	20241226	090241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4010	0	3	0.00	1899635	471	0.94	4050	4050	4010	5210	2810	4010	4033.20	3.81	0	-206	4100	4055	4005	3960	3910	4077	3982	150	1200	500	2640	5	1	30000000	1203	4.49	0.44	12	0.00	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	7030	-42.96	20240801	3530	13.60	20241209	7030	-42.96	20240801	3530	13.60	20241209	1.96	N	009070	500	150 억	1144339	N	N	0	N	N
34	20241224	160241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4010	30	2	0.75	200393775	49984	127.59	3960	4050	3955	5170	2790	3980	4009.16	3.80	0	6821	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1203	4.49	0.44	12	0.17	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	7030	-42.96	20240801	3530	13.60	20241209	7030	-42.96	20240801	3530	13.60	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
35	20241224	150240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3995	15	2	0.38	191647030	47795	122.00	3960	4050	3955	5170	2790	3980	4009.77	3.80	0	5934	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1199	4.47	0.44	12	0.16	894.00	9106.00	7030	20240801	-43.17	3530	20241209	13.17	7030	-43.17	20240801	3530	13.17	20241209	7030	-43.17	20240801	3530	13.17	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
36	20241224	140240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4020	40	2	1.01	149014675	37150	94.83	3960	4050	3955	5170	2790	3980	4011.16	3.80	0	1957	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1206	4.50	0.44	12	0.12	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	7030	-42.82	20240801	3530	13.88	20241209	7030	-42.82	20240801	3530	13.88	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
37	20241224	130240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4020	40	2	1.01	139642590	34820	88.88	3960	4050	3955	5170	2790	3980	4010.41	3.80	0	1654	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1206	4.50	0.44	12	0.12	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	7030	-42.82	20240801	3530	13.88	20241209	7030	-42.82	20240801	3530	13.88	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
38	20241224	120240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4015	35	2	0.88	132962650	33156	84.63	3960	4050	3955	5170	2790	3980	4010.21	3.80	0	1661	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1205	4.49	0.44	12	0.11	894.00	9106.00	7030	20240801	-42.89	3530	20241209	13.74	7030	-42.89	20240801	3530	13.74	20241209	7030	-42.89	20240801	3530	13.74	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
39	20241224	110241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4045	65	2	1.63	105370205	26323	67.19	3960	4050	3955	5170	2790	3980	4002.97	3.80	0	2076	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1214	4.52	0.44	12	0.09	894.00	9106.00	7030	20240801	-42.46	3530	20241209	14.59	7030	-42.46	20240801	3530	14.59	20241209	7030	-42.46	20240801	3530	14.59	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
40	20241224	100240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3995	15	2	0.38	38763725	9724	24.82	3960	4020	3955	5170	2790	3980	3986.40	3.80	0	-641	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1199	4.47	0.44	12	0.03	894.00	9106.00	7030	20240801	-43.17	3530	20241209	13.17	7030	-43.17	20240801	3530	13.17	20241209	7030	-43.17	20240801	3530	13.17	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
41	20241224	090242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3985	5	2	0.13	5547905	1397	3.57	3960	4000	3960	5170	2790	3980	3971.30	3.80	0	3	4060	4020	3940	3900	3820	4040	3920	150	1190	500	2620	5	1	30000000	1196	4.46	0.44	12	0.00	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	7030	-43.31	20240801	3530	12.89	20241209	7030	-43.31	20240801	3530	12.89	20241209	1.97	N	009070	500	150 억	1140345	N	N	33	N	N
42	20241223	160239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3980	85	2	2.18	153356130	38956	44.12	3860	3980	3860	5060	2730	3895	3936.65	3.76	0	13565	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1194	4.45	0.44	12	0.13	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	7030	-43.39	20240801	3530	12.75	20241209	7030	-43.39	20240801	3530	12.75	20241209	1.98	N	009070	500	150 억	1126935	N	N	33	N	N
43	20241223	150240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3970	75	2	1.93	138172095	35133	39.79	3860	3975	3860	5060	2730	3895	3932.83	3.76	0	12180	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1191	4.44	0.44	12	0.12	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	7030	-43.53	20240801	3530	12.46	20241209	7030	-43.53	20240801	3530	12.46	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
44	20241223	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3970	75	2	1.93	126128455	32096	36.35	3860	3970	3860	5060	2730	3895	3929.73	3.76	0	9841	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1191	4.44	0.44	12	0.11	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	7030	-43.53	20240801	3530	12.46	20241209	7030	-43.53	20240801	3530	12.46	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
45	20241223	130240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3955	60	2	1.54	113386840	28881	32.71	3860	3970	3860	5060	2730	3895	3926.00	3.76	0	8099	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1187	4.42	0.43	12	0.10	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	7030	-43.74	20240801	3530	12.04	20241209	7030	-43.74	20240801	3530	12.04	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
46	20241223	120239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3955	60	2	1.54	82273585	21017	23.80	3860	3955	3860	5060	2730	3895	3914.62	3.76	0	4786	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1187	4.42	0.43	12	0.07	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	7030	-43.74	20240801	3530	12.04	20241209	7030	-43.74	20240801	3530	12.04	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
47	20241223	110239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3950	55	2	1.41	64576765	16533	18.72	3860	3950	3860	5060	2730	3895	3905.93	3.76	0	5601	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1185	4.42	0.43	12	0.06	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	7030	-43.81	20240801	3530	11.90	20241209	7030	-43.81	20240801	3530	11.90	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
48	20241223	100239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3940	45	2	1.16	52012610	13348	15.12	3860	3940	3860	5060	2730	3895	3896.66	3.76	0	3950	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1182	4.41	0.43	12	0.04	894.00	9106.00	7030	20240801	-43.95	3530	20241209	11.61	7030	-43.95	20240801	3530	11.61	20241209	7030	-43.95	20240801	3530	11.61	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
49	20241223	090240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3895	0	3	0.00	20128255	5204	5.89	3860	3895	3860	5060	2730	3895	3867.84	3.76	0	818	4071	3982	3921	3832	3771	3952	3802	150	1165	500	2570	5	1	30000000	1169	4.36	0.43	12	0.02	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	7030	-44.59	20240801	3530	10.34	20241209	7030	-44.59	20240801	3530	10.34	20241209	1.98	N	009070	500	150 억	1126935	N	N	5	N	N
50	20241220	160238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3895	-95	5	-2.38	336778785	86303	158.37	3990	4010	3860	5180	2795	3990	3902.31	3.78	0	-2455	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1169	4.36	0.43	12	0.29	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	7030	-44.59	20240801	3530	10.34	20241209	7030	-44.59	20240801	3530	10.34	20241209	1.98	N	009070	500	150 억	1132881	N	N	5	N	N
51	20241220	150238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3895	-95	5	-2.38	320812750	82199	150.84	3990	4010	3860	5180	2795	3990	3902.88	3.78	0	-3647	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1169	4.36	0.43	12	0.27	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	7030	-44.59	20240801	3530	10.34	20241209	7030	-44.59	20240801	3530	10.34	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
52	20241220	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3890	-100	5	-2.51	303335835	77718	142.62	3990	4010	3860	5180	2795	3990	3903.03	3.78	0	-4672	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1167	4.35	0.43	12	0.26	894.00	9106.00	7030	20240801	-44.67	3530	20241209	10.20	7030	-44.67	20240801	3530	10.20	20241209	7030	-44.67	20240801	3530	10.20	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
53	20241220	130238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3885	-105	5	-2.63	244855480	62651	114.97	3990	4010	3885	5180	2795	3990	3908.25	3.78	0	481	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1166	4.35	0.43	12	0.21	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	7030	-44.74	20240801	3530	10.06	20241209	7030	-44.74	20240801	3530	10.06	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
54	20241220	120237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3895	-95	5	-2.38	220502585	56393	103.48	3990	4010	3890	5180	2795	3990	3910.11	3.78	0	2861	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1169	4.36	0.43	12	0.19	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	7030	-44.59	20240801	3530	10.34	20241209	7030	-44.59	20240801	3530	10.34	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
55	20241220	110237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3940	-50	5	-1.25	169846530	43398	79.64	3990	4010	3890	5180	2795	3990	3913.69	3.78	0	4991	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1182	4.41	0.43	12	0.14	894.00	9106.00	7030	20240801	-43.95	3530	20241209	11.61	7030	-43.95	20240801	3530	11.61	20241209	7030	-43.95	20240801	3530	11.61	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
56	20241220	100238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3940	-50	5	-1.25	111958605	28631	52.54	3990	4010	3890	5180	2795	3990	3910.40	3.78	0	4420	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1182	4.41	0.43	12	0.10	894.00	9106.00	7030	20240801	-43.95	3530	20241209	11.61	7030	-43.95	20240801	3530	11.61	20241209	7030	-43.95	20240801	3530	11.61	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
57	20241220	090238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4010	20	2	0.50	2122700	532	0.98	3990	4010	3990	5180	2795	3990	3990.04	3.78	0	-208	4086	4037	3966	3917	3846	4062	3942	150	1190	500	2630	5	1	30000000	1203	4.49	0.44	12	0.00	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	7030	-42.96	20240801	3530	13.60	20241209	7030	-42.96	20240801	3530	13.60	20241209	1.98	N	009070	500	150 억	1132881	N	N	0	N	N
58	20241219	160238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3990	-50	5	-1.24	213997780	54088	72.39	3960	4015	3895	5250	2830	4040	3956.47	3.78	0	-946	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1197	4.46	0.44	12	0.18	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	7030	-43.24	20240801	3530	13.03	20241209	7030	-43.24	20240801	3530	13.03	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
59	20241219	150236	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3990	-50	5	-1.24	201344085	50910	68.14	3960	4015	3895	5250	2830	4040	3954.90	3.78	0	-693	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1197	4.46	0.44	12	0.17	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	7030	-43.24	20240801	3530	13.03	20241209	7030	-43.24	20240801	3530	13.03	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
60	20241219	140237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3995	-45	5	-1.11	184717055	46734	62.55	3960	4015	3895	5250	2830	4040	3952.52	3.78	0	-1361	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1199	4.47	0.44	12	0.16	894.00	9106.00	7030	20240801	-43.17	3530	20241209	13.17	7030	-43.17	20240801	3530	13.17	20241209	7030	-43.17	20240801	3530	13.17	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
61	20241219	130237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3975	-65	5	-1.61	164169055	41602	55.68	3960	3985	3895	5250	2830	4040	3946.18	3.78	0	-848	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1193	4.45	0.44	12	0.14	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	7030	-43.46	20240801	3530	12.61	20241209	7030	-43.46	20240801	3530	12.61	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
62	20241219	120237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3935	-105	5	-2.60	137995050	34990	46.83	3960	3985	3895	5250	2830	4040	3943.84	3.78	0	-3701	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1181	4.40	0.43	12	0.12	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
63	20241219	110238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3935	-105	5	-2.60	93554165	23693	31.71	3960	3985	3895	5250	2830	4040	3948.60	3.78	0	-4102	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1181	4.40	0.43	12	0.08	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
64	20241219	100237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3935	-105	5	-2.60	74308985	18804	25.17	3960	3985	3895	5250	2830	4040	3951.76	3.78	0	-3806	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1181	4.40	0.43	12	0.06	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
65	20241219	090237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3950	-90	5	-2.23	9073680	2308	3.09	3960	3960	3895	5250	2830	4040	3931.40	3.78	0	-605	4116	4077	4031	3992	3946	4097	4012	150	1210	500	2660	5	1	30000000	1185	4.42	0.43	12	0.01	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	7030	-43.81	20240801	3530	11.90	20241209	7030	-43.81	20240801	3530	11.90	20241209	1.99	N	009070	500	150 억	1133915	N	N	24	N	N
66	20241218	160236	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4040	15	2	0.37	300284915	74463	176.29	3985	4070	3985	5230	2820	4025	4032.67	3.74	0	12784	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1212	4.52	0.44	12	0.25	894.00	9106.00	7030	20240801	-42.53	3530	20241209	14.45	7030	-42.53	20240801	3530	14.45	20241209	7030	-42.53	20240801	3530	14.45	20241209	1.93	N	009070	500	150 억	1122056	N	N	24	N	N
67	20241218	150237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4030	5	2	0.12	278275865	69007	163.37	3985	4070	3985	5230	2820	4025	4032.57	3.74	0	11687	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1209	4.51	0.44	12	0.23	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	7030	-42.67	20240801	3530	14.16	20241209	7030	-42.67	20240801	3530	14.16	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
68	20241218	140237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4025	0	3	0.00	230896615	57261	135.56	3985	4070	3985	5230	2820	4025	4032.35	3.74	0	2166	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1208	4.50	0.44	12	0.19	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
69	20241218	130237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4000	-25	5	-0.62	193738935	48019	113.68	3985	4070	3985	5230	2820	4025	4034.63	3.74	0	-4430	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1200	4.47	0.44	12	0.16	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	7030	-43.10	20240801	3530	13.31	20241209	7030	-43.10	20240801	3530	13.31	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
70	20241218	120238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4030	5	2	0.12	159114495	39361	93.19	3985	4070	3985	5230	2820	4025	4042.44	3.74	0	-4881	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1209	4.51	0.44	12	0.13	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	7030	-42.67	20240801	3530	14.16	20241209	7030	-42.67	20240801	3530	14.16	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
71	20241218	110237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4030	5	2	0.12	147257100	36406	86.19	3985	4070	3985	5230	2820	4025	4044.86	3.74	0	-5287	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1209	4.51	0.44	12	0.12	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	7030	-42.67	20240801	3530	14.16	20241209	7030	-42.67	20240801	3530	14.16	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
72	20241218	100238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4040	15	2	0.37	109427480	27028	63.99	3985	4070	3985	5230	2820	4025	4048.67	3.74	0	-3249	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1212	4.52	0.44	12	0.09	894.00	9106.00	7030	20240801	-42.53	3530	20241209	14.45	7030	-42.53	20240801	3530	14.45	20241209	7030	-42.53	20240801	3530	14.45	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
73	20241218	090238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4025	0	3	0.00	805170	202	0.48	3985	4025	3985	5230	2820	4025	3985.99	3.74	0	0	4101	4062	4011	3972	3921	4037	3947	150	1205	500	2650	5	1	30000000	1208	4.50	0.44	12	0.00	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.93	N	009070	500	150 억	1122056	N	N	1	N	N
74	20241217	160236	55	60.00	KOSPI			N	N	N	Y	60	N	4025	0	3	0.00	168611975	42119	42.50	4040	4050	3960	5230	2820	4025	4003.23	3.75	0	485	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1208	4.50	0.44	12	0.14	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
75	20241217	150237	55	60.00	KOSPI			N	N	N	Y	60	N	4015	-10	5	-0.25	146902255	36715	37.05	4040	4050	3960	5230	2820	4025	4001.15	3.75	0	-156	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1205	4.49	0.44	12	0.12	894.00	9106.00	7030	20240801	-42.89	3530	20241209	13.74	7030	-42.89	20240801	3530	13.74	20241209	7030	-42.89	20240801	3530	13.74	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
76	20241217	140238	55	60.00	KOSPI			N	N	N	Y	60	N	4045	20	2	0.50	111808305	27979	28.23	4040	4050	3960	5230	2820	4025	3996.15	3.75	0	-180	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1214	4.52	0.44	12	0.09	894.00	9106.00	7030	20240801	-42.46	3530	20241209	14.59	7030	-42.46	20240801	3530	14.59	20241209	7030	-42.46	20240801	3530	14.59	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
77	20241217	130232	55	60.00	KOSPI			N	N	N	Y	60	N	3990	-35	5	-0.87	84097160	21107	21.30	4040	4040	3960	5230	2820	4025	3984.33	3.75	0	-2367	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1197	4.46	0.44	12	0.07	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	7030	-43.24	20240801	3530	13.03	20241209	7030	-43.24	20240801	3530	13.03	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
78	20241217	120236	55	60.00	KOSPI			N	N	N	Y	60	N	3985	-40	5	-0.99	57189660	14350	14.48	4040	4040	3960	5230	2820	4025	3985.34	3.75	0	-3953	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1196	4.46	0.44	12	0.05	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	7030	-43.31	20240801	3530	12.89	20241209	7030	-43.31	20240801	3530	12.89	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
79	20241217	110236	55	60.00	KOSPI			N	N	N	Y	60	N	3995	-30	5	-0.75	52997790	13298	13.42	4040	4040	3960	5230	2820	4025	3985.40	3.75	0	-3585	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1199	4.47	0.44	12	0.04	894.00	9106.00	7030	20240801	-43.17	3530	20241209	13.17	7030	-43.17	20240801	3530	13.17	20241209	7030	-43.17	20240801	3530	13.17	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
80	20241217	100236	55	60.00	KOSPI			N	N	N	Y	60	N	3990	-35	5	-0.87	47658290	11957	12.07	4040	4040	3960	5230	2820	4025	3985.81	3.75	0	-3428	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1197	4.46	0.44	12	0.04	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	7030	-43.24	20240801	3530	13.03	20241209	7030	-43.24	20240801	3530	13.03	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
81	20241217	090236	55	60.00	KOSPI			N	N	N	Y	60	N	4000	-25	5	-0.62	4497230	1120	1.13	4040	4040	4000	5230	2820	4025	4015.38	3.75	0	-418	4131	4077	3991	3937	3851	4105	3965	150	1205	500	2650	5	1	30000000	1200	4.47	0.44	12	0.00	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	7030	-43.10	20240801	3530	13.31	20241209	7030	-43.10	20240801	3530	13.31	20241209	1.93	N	009070	500	150 억	1123774	N	N	1	N	N
82	20241216	160236	55	60.00	KOSPI			N	N	N	Y	60	N	4025	55	2	1.39	397413875	99095	169.40	3990	4045	3905	5160	2780	3970	4010.23	3.79	0	-11193	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.33	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1136350	N	N	1	N	N
83	20241216	150236	55	60.00	KOSPI			N	N	N	Y	60	N	4025	55	2	1.39	389860285	97218	166.20	3990	4045	3905	5160	2780	3970	4010.17	3.79	0	-11173	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.32	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
84	20241216	140235	55	60.00	KOSPI			N	N	N	Y	60	N	4025	55	2	1.39	362784710	90480	154.68	3990	4045	3905	5160	2780	3970	4009.56	3.79	0	-12323	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.30	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
85	20241216	130236	55	60.00	KOSPI			N	N	N	Y	60	N	4025	55	2	1.39	245500335	61303	104.80	3990	4045	3905	5160	2780	3970	4004.70	3.79	0	-3092	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.20	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
86	20241216	120237	55	60.00	KOSPI			N	N	N	Y	60	N	4025	55	2	1.39	202174025	50555	86.42	3990	4045	3905	5160	2780	3970	3999.09	3.79	0	-2921	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.17	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	7030	-42.75	20240801	3530	14.02	20241209	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
87	20241216	110236	55	60.00	KOSPI			N	N	N	Y	60	N	4000	30	2	0.76	169460535	42401	72.49	3990	4045	3905	5160	2780	3970	3996.62	3.79	0	-2405	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1200	4.47	0.44	12	0.14	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	7030	-43.10	20240801	3530	13.31	20241209	7030	-43.10	20240801	3530	13.31	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
88	20241216	100236	55	60.00	KOSPI			N	N	N	Y	60	N	4000	30	2	0.76	136684835	34214	58.49	3990	4045	3905	5160	2780	3970	3995.00	3.79	0	-951	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1200	4.47	0.44	12	0.11	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	7030	-43.10	20240801	3530	13.31	20241209	7030	-43.10	20240801	3530	13.31	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
89	20241216	090236	55	60.00	KOSPI			N	N	N	Y	60	N	4015	45	2	1.13	9063735	2271	3.88	3990	4015	3985	5160	2780	3970	3991.08	3.79	0	1013	4036	4002	3941	3907	3846	4020	3925	150	1190	500	2620	5	1	30000000	1205	4.49	0.44	12	0.01	894.00	9106.00	7030	20240801	-42.89	3530	20241209	13.74	7030	-42.89	20240801	3530	13.74	20241209	7030	-42.89	20240801	3530	13.74	20241209	1.95	N	009070	500	150 억	1136350	N	N	33	N	N
90	20241213	160230	55	60.00	KOSPI			N	N	N	Y	60	N	3970	40	2	1.02	229993505	58344	87.10	3905	3975	3880	5100	2755	3930	3942.04	3.75	0	14310	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1191	4.44	0.44	12	0.19	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	7030	-43.53	20240801	3530	12.46	20241209	7030	-43.53	20240801	3530	12.46	20241209	1.93	N	009070	500	150 억	1124977	N	N	33	N	N
91	20241213	150236	55	60.00	KOSPI			N	N	N	Y	60	N	3965	35	2	0.89	217293475	55141	82.32	3905	3975	3880	5100	2755	3930	3940.71	3.75	0	12896	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1190	4.44	0.44	12	0.18	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	7030	-43.60	20240801	3530	12.32	20241209	7030	-43.60	20240801	3530	12.32	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
92	20241213	140236	55	60.00	KOSPI			N	N	N	Y	60	N	3935	5	2	0.13	177122090	44985	67.16	3905	3975	3880	5100	2755	3930	3937.38	3.75	0	11487	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1181	4.40	0.43	12	0.15	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
93	20241213	130236	55	60.00	KOSPI			N	N	N	Y	60	N	3955	25	2	0.64	141430090	35943	53.66	3905	3970	3880	5100	2755	3930	3934.86	3.75	0	11531	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1187	4.42	0.43	12	0.12	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	7030	-43.74	20240801	3530	12.04	20241209	7030	-43.74	20240801	3530	12.04	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
94	20241213	120237	55	60.00	KOSPI			N	N	N	Y	60	N	3945	15	2	0.38	116278805	29583	44.17	3905	3960	3880	5100	2755	3930	3930.60	3.75	0	7668	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1184	4.41	0.43	12	0.10	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	7030	-43.88	20240801	3530	11.76	20241209	7030	-43.88	20240801	3530	11.76	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
95	20241213	110235	55	60.00	KOSPI			N	N	N	Y	60	N	3945	15	2	0.38	86221905	21945	32.76	3905	3960	3880	5100	2755	3930	3929.00	3.75	0	5532	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1184	4.41	0.43	12	0.07	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	7030	-43.88	20240801	3530	11.76	20241209	7030	-43.88	20240801	3530	11.76	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
96	20241213	100235	55	60.00	KOSPI			N	N	N	Y	60	N	3935	5	2	0.13	43963355	11219	16.75	3905	3950	3880	5100	2755	3930	3918.55	3.75	0	2883	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1181	4.40	0.43	12	0.04	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
97	20241213	090235	55	60.00	KOSPI			N	N	N	Y	60	N	3915	-15	5	-0.38	8051960	2065	3.08	3905	3915	3880	5100	2755	3930	3897.69	3.75	0	-22	4013	3971	3918	3876	3823	3945	3850	150	1170	500	2590	5	1	30000000	1175	4.38	0.43	12	0.01	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	1.93	N	009070	500	150 억	1124977	N	N	27	N	N
98	20241212	160235	55	60.00	KOSPI			N	N	N	Y	60	N	3930	0	3	0.00	257410015	65811	87.42	3940	3960	3865	5100	2755	3930	3911.35	3.74	0	3511	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1179	4.40	0.43	12	0.22	894.00	9106.00	7030	20240801	-44.10	3530	20241209	11.33	7030	-44.10	20240801	3530	11.33	20241209	7030	-44.10	20240801	3530	11.33	20241209	2.06	N	009070	500	150 억	1123051	N	N	27	N	N
99	20241212	150235	55	60.00	KOSPI			N	N	N	Y	60	N	3935	5	2	0.13	247654685	63330	84.12	3940	3960	3865	5100	2755	3930	3910.54	3.74	0	3373	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1181	4.40	0.43	12	0.21	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
100	20241212	140235	55	60.00	KOSPI			N	N	N	Y	60	N	3905	-25	5	-0.64	205607270	52583	69.85	3940	3960	3865	5100	2755	3930	3910.15	3.74	0	-893	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1172	4.37	0.43	12	0.18	894.00	9106.00	7030	20240801	-44.45	3530	20241209	10.62	7030	-44.45	20240801	3530	10.62	20241209	7030	-44.45	20240801	3530	10.62	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
101	20241212	130234	55	60.00	KOSPI			N	N	N	Y	60	N	3895	-35	5	-0.89	161788665	41383	54.97	3940	3960	3865	5100	2755	3930	3909.54	3.74	0	-2648	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1169	4.36	0.43	12	0.14	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	7030	-44.59	20240801	3530	10.34	20241209	7030	-44.59	20240801	3530	10.34	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
102	20241212	120233	55	60.00	KOSPI			N	N	N	Y	60	N	3900	-30	5	-0.76	144911525	37035	49.20	3940	3960	3880	5100	2755	3930	3912.83	3.74	0	-2234	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1170	4.36	0.43	12	0.12	894.00	9106.00	7030	20240801	-44.52	3530	20241209	10.48	7030	-44.52	20240801	3530	10.48	20241209	7030	-44.52	20240801	3530	10.48	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
103	20241212	110234	55	60.00	KOSPI			N	N	N	Y	60	N	3915	-15	5	-0.38	116121770	29665	39.41	3940	3960	3880	5100	2755	3930	3914.44	3.74	0	1335	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1175	4.38	0.43	12	0.10	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
104	20241212	100233	55	60.00	KOSPI			N	N	N	Y	60	N	3885	-45	5	-1.15	71704395	18333	24.35	3940	3960	3880	5100	2755	3930	3911.22	3.74	0	-648	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1166	4.35	0.43	12	0.06	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	7030	-44.74	20240801	3530	10.06	20241209	7030	-44.74	20240801	3530	10.06	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
105	20241212	090234	55	60.00	KOSPI			N	N	N	Y	60	N	3935	5	2	0.13	7190535	1825	2.42	3940	3960	3930	5100	2755	3930	3940.02	3.74	0	-669	4043	3986	3893	3836	3743	4015	3865	150	1170	500	2590	5	1	30000000	1181	4.40	0.43	12	0.01	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	7030	-44.03	20240801	3530	11.47	20241209	7030	-44.03	20240801	3530	11.47	20241209	2.06	N	009070	500	150 억	1123051	N	N	0	N	N
106	20241211	160233	55	60.00	KOSPI			N	N	N	Y	60	N	3930	85	2	2.21	230115175	58946	37.45	3805	3950	3800	4995	2695	3845	3903.83	3.71	0	14282	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1179	4.40	0.43	12	0.20	894.00	9106.00	7030	20240801	-44.10	3530	20241209	11.33	7030	-44.10	20240801	3530	11.33	20241209	7030	-44.10	20240801	3530	11.33	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
107	20241211	150207	55	60.00	KOSPI			N	N	N	Y	60	N	3905	60	2	1.56	206258190	52865	33.58	3805	3950	3800	4995	2695	3845	3901.60	3.71	0	14502	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1172	4.37	0.43	12	0.18	894.00	9106.00	7030	20240801	-44.45	3530	20241209	10.62	7030	-44.45	20240801	3530	10.62	20241209	7030	-44.45	20240801	3530	10.62	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
108	20241211	140234	55	60.00	KOSPI			N	N	N	Y	60	N	3895	50	2	1.30	194652480	49896	31.70	3805	3950	3800	4995	2695	3845	3901.16	3.71	0	14000	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1169	4.36	0.43	12	0.17	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	7030	-44.59	20240801	3530	10.34	20241209	7030	-44.59	20240801	3530	10.34	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
109	20241211	130235	55	60.00	KOSPI			N	N	N	Y	60	N	3920	75	2	1.95	181559840	46538	29.57	3805	3950	3800	4995	2695	3845	3901.32	3.71	0	14857	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1176	4.38	0.43	12	0.16	894.00	9106.00	7030	20240801	-44.24	3530	20241209	11.05	7030	-44.24	20240801	3530	11.05	20241209	7030	-44.24	20240801	3530	11.05	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
110	20241211	120234	55	60.00	KOSPI			N	N	N	Y	60	N	3900	55	2	1.43	155431440	39836	25.31	3805	3950	3800	4995	2695	3845	3901.78	3.71	0	12857	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1170	4.36	0.43	12	0.13	894.00	9106.00	7030	20240801	-44.52	3530	20241209	10.48	7030	-44.52	20240801	3530	10.48	20241209	7030	-44.52	20240801	3530	10.48	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
111	20241211	110234	55	60.00	KOSPI			N	N	N	Y	60	N	3915	70	2	1.82	109609735	28044	17.82	3805	3950	3800	4995	2695	3845	3908.49	3.71	0	6434	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1175	4.38	0.43	12	0.09	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	7030	-44.31	20240801	3530	10.91	20241209	7030	-44.31	20240801	3530	10.91	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
112	20241211	100234	55	60.00	KOSPI			N	N	N	Y	60	N	3940	95	2	2.47	66940525	17184	10.92	3805	3950	3800	4995	2695	3845	3895.51	3.71	0	9479	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1182	4.41	0.43	12	0.06	894.00	9106.00	7030	20240801	-43.95	3530	20241209	11.61	7030	-43.95	20240801	3530	11.61	20241209	7030	-43.95	20240801	3530	11.61	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
113	20241211	090235	55	60.00	KOSPI			N	N	N	Y	60	N	3840	-5	5	-0.13	15081130	3946	2.51	3805	3840	3800	4995	2695	3845	3821.88	3.71	0	872	4108	3976	3758	3626	3408	4042	3692	150	1150	500	2530	5	1	30000000	1152	4.30	0.42	12	0.01	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	7030	-45.38	20240801	3530	8.78	20241209	7030	-45.38	20240801	3530	8.78	20241209	2.20	N	009070	500	150 억	1111787	N	N	0	N	N
114	20241210	160234	55	60.00	KOSPI			N	N	N	Y	60	N	3845	315	2	8.92	590853295	157101	69.68	3540	3890	3540	4585	2475	3530	3760.73	3.38	0	93169	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1154	4.30	0.42	12	0.52	894.00	9106.00	7030	20240801	-45.31	3530	20241209	8.92	7030	-45.31	20240801	3530	8.92	20241209	7030	-45.31	20240801	3530	8.92	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
115	20241210	150234	55	60.00	KOSPI			N	N	N	Y	60	N	3805	275	2	7.79	572504570	152322	67.56	3540	3890	3540	4585	2475	3530	3758.52	3.38	0	92104	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1142	4.26	0.42	12	0.51	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	7030	-45.87	20240801	3530	7.79	20241209	7030	-45.87	20240801	3530	7.79	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
116	20241210	140234	55	60.00	KOSPI			N	N	N	Y	60	N	3825	295	2	8.36	494054940	131877	58.50	3540	3890	3540	4585	2475	3530	3746.33	3.38	0	83247	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1148	4.28	0.42	12	0.44	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	7030	-45.59	20240801	3530	8.36	20241209	7030	-45.59	20240801	3530	8.36	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
117	20241210	130232	55	60.00	KOSPI			N	N	N	Y	60	N	3840	310	2	8.78	483772190	129186	57.30	3540	3890	3540	4585	2475	3530	3744.77	3.38	0	83058	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1152	4.30	0.42	12	0.43	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	7030	-45.38	20240801	3530	8.78	20241209	7030	-45.38	20240801	3530	8.78	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
118	20241210	120232	55	60.00	KOSPI			N	N	N	Y	60	N	3820	290	2	8.22	442238840	118235	52.44	3540	3890	3540	4585	2475	3530	3740.34	3.38	0	79160	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1146	4.27	0.42	12	0.39	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	7030	-45.66	20240801	3530	8.22	20241209	7030	-45.66	20240801	3530	8.22	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
119	20241210	110232	55	60.00	KOSPI			N	N	N	Y	60	N	3830	300	2	8.50	393763055	105640	46.86	3540	3835	3540	4585	2475	3530	3727.41	3.38	0	80464	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1149	4.28	0.42	12	0.35	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	7030	-45.52	20240801	3530	8.50	20241209	7030	-45.52	20240801	3530	8.50	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
120	20241210	100233	55	60.00	KOSPI			N	N	N	Y	60	N	3720	190	2	5.38	220855145	59769	26.51	3540	3755	3540	4585	2475	3530	3695.15	3.38	0	42852	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1116	4.16	0.41	12	0.20	894.00	9106.00	7030	20240801	-47.08	3530	20241209	5.38	7030	-47.08	20240801	3530	5.38	20241209	7030	-47.08	20240801	3530	5.38	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
121	20241210	090235	55	60.00	KOSPI			N	N	N	Y	60	N	3615	85	2	2.41	24273945	6824	3.03	3540	3630	3540	4585	2475	3530	3557.15	3.38	0	2989	3763	3646	3588	3471	3413	3617	3442	150	1055	500	2320	5	1	30000000	1085	4.04	0.40	12	0.02	894.00	9106.00	7030	20240801	-48.58	3530	20241209	2.41	7030	-48.58	20240801	3530	2.41	20241209	7030	-48.58	20240801	3530	2.41	20241209	2.30	N	009070	500	150 억	1013851	N	N	0	N	N
122	20241209	160231	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3530	-265	5	-6.98	803720865	223624	173.63	3695	3705	3530	4930	2660	3795	3594.09	3.35	0	10186	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1059	3.95	0.39	12	0.75	894.00	9106.00	7030	20240801	-49.79	3530	20241209	0.00	7030	-49.79	20240801	3530	0.00	20241209	7030	-49.79	20240801	3530	0.00	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
123	20241209	150233	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3570	-225	5	-5.93	677380010	187978	145.95	3695	3705	3530	4930	2660	3795	3603.51	3.35	0	-705	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1071	3.99	0.39	12	0.63	894.00	9106.00	7030	20240801	-49.22	3530	20241209	1.13	7030	-49.22	20240801	3530	1.13	20241209	7030	-49.22	20240801	3530	1.13	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
124	20241209	140233	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3585	-210	5	-5.53	535398830	148266	115.12	3695	3705	3530	4930	2660	3795	3611.07	3.35	0	-13383	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1076	4.01	0.39	12	0.49	894.00	9106.00	7030	20240801	-49.00	3530	20241209	1.56	7030	-49.00	20240801	3530	1.56	20241209	7030	-49.00	20240801	3530	1.56	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
125	20241209	130235	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3605	-190	5	-5.01	495495240	137157	106.49	3695	3705	3530	4930	2660	3795	3612.61	3.35	0	-12157	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1082	4.03	0.40	12	0.46	894.00	9106.00	7030	20240801	-48.72	3530	20241209	2.12	7030	-48.72	20240801	3530	2.12	20241209	7030	-48.72	20240801	3530	2.12	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
126	20241209	120233	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3600	-195	5	-5.14	469146795	129843	100.81	3695	3705	3530	4930	2660	3795	3613.19	3.35	0	-13811	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1080	4.03	0.40	12	0.43	894.00	9106.00	7030	20240801	-48.79	3530	20241209	1.98	7030	-48.79	20240801	3530	1.98	20241209	7030	-48.79	20240801	3530	1.98	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
127	20241209	110234	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3630	-165	5	-4.35	389492900	107689	83.61	3695	3705	3530	4930	2660	3795	3616.83	3.35	0	-25213	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1089	4.06	0.40	12	0.36	894.00	9106.00	7030	20240801	-48.36	3530	20241209	2.83	7030	-48.36	20240801	3530	2.83	20241209	7030	-48.36	20240801	3530	2.83	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
128	20241209	100233	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	3620	-175	5	-4.61	323504330	89500	69.49	3695	3705	3530	4930	2660	3795	3614.57	3.35	0	-27593	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1086	4.05	0.40	12	0.30	894.00	9106.00	7030	20240801	-48.51	3530	20241209	2.55	7030	-48.51	20240801	3530	2.55	20241209	7030	-48.51	20240801	3530	2.55	20241209	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
129	20241209	090232	55	60.00	KOSPI			N	N	N	Y	60	N	3650	-145	5	-3.82	73922665	20102	15.61	3695	3705	3635	4930	2660	3795	3677.38	3.35	0	-3163	3995	3895	3795	3695	3595	3845	3645	150	1135	500	2500	5	1	30000000	1095	4.08	0.40	12	0.07	894.00	9106.00	7030	20240801	-48.08	3625	20240417	0.69	7030	-48.08	20240801	3625	0.69	20240417	7030	-48.08	20240801	3625	0.69	20240417	2.43	N	009070	500	150 억	1005676	N	N	0	N	N
130	20241206	160232	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3795	-40	5	-1.04	449453665	118188	90.75	3870	3895	3695	4985	2685	3835	3802.88	3.24	0	34463	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1139	4.24	0.42	12	0.39	894.00	9106.00	7030	20240801	-46.02	3625	20240417	4.69	7030	-46.02	20240801	3625	4.69	20240417	7030	-46.02	20240801	3625	4.69	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
131	20241206	150232	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3810	-25	5	-0.65	413752085	108763	83.51	3870	3895	3695	4985	2685	3835	3804.16	3.24	0	28243	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1143	4.26	0.42	12	0.36	894.00	9106.00	7030	20240801	-45.80	3625	20240417	5.10	7030	-45.80	20240801	3625	5.10	20240417	7030	-45.80	20240801	3625	5.10	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
132	20241206	140231	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3785	-50	5	-1.30	394608815	103726	79.64	3870	3895	3695	4985	2685	3835	3804.34	3.24	0	25077	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1136	4.23	0.42	12	0.35	894.00	9106.00	7030	20240801	-46.16	3625	20240417	4.41	7030	-46.16	20240801	3625	4.41	20240417	7030	-46.16	20240801	3625	4.41	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
133	20241206	130232	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3790	-45	5	-1.17	342035435	89791	68.94	3870	3895	3695	4985	2685	3835	3809.24	3.24	0	17694	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1137	4.24	0.42	12	0.30	894.00	9106.00	7030	20240801	-46.09	3625	20240417	4.55	7030	-46.09	20240801	3625	4.55	20240417	7030	-46.09	20240801	3625	4.55	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
134	20241206	120231	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3795	-40	5	-1.04	330624930	86783	66.63	3870	3895	3695	4985	2685	3835	3809.79	3.24	0	17718	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1139	4.24	0.42	12	0.29	894.00	9106.00	7030	20240801	-46.02	3625	20240417	4.69	7030	-46.02	20240801	3625	4.69	20240417	7030	-46.02	20240801	3625	4.69	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
135	20241206	110232	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3750	-85	5	-2.22	273679590	71670	55.03	3870	3895	3695	4985	2685	3835	3818.61	3.24	0	9087	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1125	4.19	0.41	12	0.24	894.00	9106.00	7030	20240801	-46.66	3625	20240417	3.45	7030	-46.66	20240801	3625	3.45	20240417	7030	-46.66	20240801	3625	3.45	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
136	20241206	100230	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3760	-75	5	-1.96	206969530	53841	41.34	3870	3895	3740	4985	2685	3835	3844.09	3.24	0	5589	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1128	4.21	0.41	12	0.18	894.00	9106.00	7030	20240801	-46.51	3625	20240417	3.72	7030	-46.51	20240801	3625	3.72	20240417	7030	-46.51	20240801	3625	3.72	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
137	20241206	090232	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3870	35	2	0.91	20379560	5256	4.04	3870	3895	3870	4985	2685	3835	3877.43	3.24	0	2864	4121	3977	3906	3762	3691	3942	3727	150	1150	500	2530	5	1	30000000	1161	4.33	0.42	12	0.02	894.00	9106.00	7030	20240801	-44.95	3625	20240417	6.76	7030	-44.95	20240801	3625	6.76	20240417	7030	-44.95	20240801	3625	6.76	20240417	2.44	N	009070	500	150 억	970607	N	N	0	N	N
138	20241205	160228	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3835	-155	5	-3.88	490742485	125789	118.93	4000	4050	3835	5180	2795	3990	3901.86	3.22	0	6897	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1151	4.29	0.42	12	0.42	894.00	9106.00	7030	20240801	-45.45	3625	20240417	5.79	7030	-45.45	20240801	3625	5.79	20240417	7030	-45.45	20240801	3625	5.79	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
139	20241205	150230	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3875	-115	5	-2.88	386568655	98730	93.35	4000	4050	3855	5180	2795	3990	3915.37	3.22	0	-862	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1163	4.33	0.43	12	0.33	894.00	9106.00	7030	20240801	-44.88	3625	20240417	6.90	7030	-44.88	20240801	3625	6.90	20240417	7030	-44.88	20240801	3625	6.90	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
140	20241205	140229	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3915	-75	5	-1.88	242237545	61639	58.28	4000	4050	3905	5180	2795	3990	3929.88	3.22	0	2251	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1175	4.38	0.43	12	0.21	894.00	9106.00	7030	20240801	-44.31	3625	20240417	8.00	7030	-44.31	20240801	3625	8.00	20240417	7030	-44.31	20240801	3625	8.00	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
141	20241205	130230	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3910	-80	5	-2.01	231625865	58924	55.71	4000	4050	3910	5180	2795	3990	3930.87	3.22	0	1737	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1173	4.37	0.43	12	0.20	894.00	9106.00	7030	20240801	-44.38	3625	20240417	7.86	7030	-44.38	20240801	3625	7.86	20240417	7030	-44.38	20240801	3625	7.86	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
142	20241205	120230	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3930	-60	5	-1.50	172600750	43842	41.45	4000	4050	3910	5180	2795	3990	3936.81	3.22	0	-4326	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1179	4.40	0.43	12	0.15	894.00	9106.00	7030	20240801	-44.10	3625	20240417	8.41	7030	-44.10	20240801	3625	8.41	20240417	7030	-44.10	20240801	3625	8.41	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
143	20241205	110228	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3930	-60	5	-1.50	124302630	31510	29.79	4000	4050	3910	5180	2795	3990	3944.78	3.22	0	-6636	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1179	4.40	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.10	3625	20240417	8.41	7030	-44.10	20240801	3625	8.41	20240417	7030	-44.10	20240801	3625	8.41	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
144	20241205	100228	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3930	-60	5	-1.50	105043100	26604	25.15	4000	4050	3910	5180	2795	3990	3948.30	3.22	0	-6863	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1179	4.40	0.43	12	0.09	894.00	9106.00	7030	20240801	-44.10	3625	20240417	8.41	7030	-44.10	20240801	3625	8.41	20240417	7030	-44.10	20240801	3625	8.41	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
145	20241205	090229	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4045	55	2	1.38	8265250	2065	1.95	4000	4050	4000	5180	2795	3990	4002.92	3.22	0	111	4146	4067	4001	3922	3856	4107	3962	150	1190	500	2630	5	1	30000000	1214	4.52	0.44	12	0.01	894.00	9106.00	7030	20240801	-42.46	3625	20240417	11.59	7030	-42.46	20240801	3625	11.59	20240417	7030	-42.46	20240801	3625	11.59	20240417	2.46	N	009070	500	150 억	966447	N	N	0	N	N
146	20241204	160226	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3990	-90	5	-2.21	415770375	104434	127.70	3985	4080	3935	5300	2860	4080	3981.15	3.31	0	-25096	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1197	4.46	0.44	12	0.35	894.00	9106.00	7030	20240801	-43.24	3625	20240417	10.07	7030	-43.24	20240801	3625	10.07	20240417	7030	-43.24	20240801	3625	10.07	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
147	20241204	150227	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3985	-95	5	-2.33	391334270	98304	120.20	3985	4080	3935	5300	2860	4080	3980.86	3.31	0	-24109	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1196	4.46	0.44	12	0.33	894.00	9106.00	7030	20240801	-43.31	3625	20240417	9.93	7030	-43.31	20240801	3625	9.93	20240417	7030	-43.31	20240801	3625	9.93	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
148	20241204	140226	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4000	-80	5	-1.96	334061125	83933	102.63	3985	4080	3935	5300	2860	4080	3980.09	3.31	0	-21750	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1200	4.47	0.44	12	0.28	894.00	9106.00	7030	20240801	-43.10	3625	20240417	10.34	7030	-43.10	20240801	3625	10.34	20240417	7030	-43.10	20240801	3625	10.34	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
149	20241204	130226	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4010	-70	5	-1.72	314382210	79007	96.61	3985	4080	3935	5300	2860	4080	3979.17	3.31	0	-20305	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1203	4.49	0.44	12	0.26	894.00	9106.00	7030	20240801	-42.96	3625	20240417	10.62	7030	-42.96	20240801	3625	10.62	20240417	7030	-42.96	20240801	3625	10.62	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
150	20241204	120226	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3965	-115	5	-2.82	292357195	73473	89.84	3985	4080	3935	5300	2860	4080	3979.11	3.31	0	-21541	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1190	4.44	0.44	12	0.24	894.00	9106.00	7030	20240801	-43.60	3625	20240417	9.38	7030	-43.60	20240801	3625	9.38	20240417	7030	-43.60	20240801	3625	9.38	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
151	20241204	110223	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3995	-85	5	-2.08	226551970	56891	69.56	3985	4080	3935	5300	2860	4080	3982.21	3.31	0	-20320	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1199	4.47	0.44	12	0.19	894.00	9106.00	7030	20240801	-43.17	3625	20240417	10.21	7030	-43.17	20240801	3625	10.21	20240417	7030	-43.17	20240801	3625	10.21	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
152	20241204	100222	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3980	-100	5	-2.45	183661675	46110	56.38	3985	4080	3935	5300	2860	4080	3983.12	3.31	0	-20016	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1194	4.45	0.44	12	0.15	894.00	9106.00	7030	20240801	-43.39	3625	20240417	9.79	7030	-43.39	20240801	3625	9.79	20240417	7030	-43.39	20240801	3625	9.79	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
153	20241204	090226	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4030	-50	5	-1.23	22899455	5738	7.02	3985	4030	3985	5300	2860	4080	3990.84	3.31	0	967	4170	4125	4060	4015	3950	4147	4037	150	1220	500	2690	5	1	30000000	1209	4.51	0.44	12	0.02	894.00	9106.00	7030	20240801	-42.67	3625	20240417	11.17	7030	-42.67	20240801	3625	11.17	20240417	7030	-42.67	20240801	3625	11.17	20240417	2.62	N	009070	500	150 억	991634	N	N	1	N	N
154	20241203	160235	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4080	85	2	2.13	331682535	81694	49.40	3995	4105	3995	5190	2800	3995	4059.87	3.11	0	53746	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1224	4.56	0.45	12	0.27	894.00	9106.00	7030	20240801	-41.96	3625	20240417	12.55	7030	-41.96	20240801	3625	12.55	20240417	7030	-41.96	20240801	3625	12.55	20240417	2.62	N	009070	500	150 억	933393	N	N	1	N	N
155	20241203	150241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4095	100	2	2.50	303078560	74688	45.16	3995	4105	3995	5190	2800	3995	4057.93	3.11	0	50915	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1229	4.58	0.45	12	0.25	894.00	9106.00	7030	20240801	-41.75	3625	20240417	12.97	7030	-41.75	20240801	3625	12.97	20240417	7030	-41.75	20240801	3625	12.97	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
156	20241203	140235	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4085	90	2	2.25	284730200	70207	42.45	3995	4095	3995	5190	2800	3995	4055.58	3.11	0	48500	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1226	4.57	0.45	12	0.23	894.00	9106.00	7030	20240801	-41.89	3625	20240417	12.69	7030	-41.89	20240801	3625	12.69	20240417	7030	-41.89	20240801	3625	12.69	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
157	20241203	130236	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4080	85	2	2.13	277944675	68548	41.45	3995	4095	3995	5190	2800	3995	4054.75	3.11	0	48259	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1224	4.56	0.45	12	0.23	894.00	9106.00	7030	20240801	-41.96	3625	20240417	12.55	7030	-41.96	20240801	3625	12.55	20240417	7030	-41.96	20240801	3625	12.55	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
158	20241203	120246	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4070	75	2	1.88	256687820	63338	38.30	3995	4085	3995	5190	2800	3995	4052.67	3.11	0	45709	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1221	4.55	0.45	12	0.21	894.00	9106.00	7030	20240801	-42.11	3625	20240417	12.28	7030	-42.11	20240801	3625	12.28	20240417	7030	-42.11	20240801	3625	12.28	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
159	20241203	110236	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4045	50	2	1.25	104699635	25867	15.64	3995	4080	3995	5190	2800	3995	4047.61	3.11	0	11677	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1214	4.52	0.44	12	0.09	894.00	9106.00	7030	20240801	-42.46	3625	20240417	11.59	7030	-42.46	20240801	3625	11.59	20240417	7030	-42.46	20240801	3625	11.59	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
160	20241203	100228	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4050	55	2	1.38	85245725	21060	12.73	3995	4080	3995	5190	2800	3995	4047.76	3.11	0	8722	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1215	4.53	0.44	12	0.07	894.00	9106.00	7030	20240801	-42.39	3625	20240417	11.72	7030	-42.39	20240801	3625	11.72	20240417	7030	-42.39	20240801	3625	11.72	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
161	20241203	090228	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4040	45	2	1.13	12271505	3058	1.85	3995	4050	3995	5190	2800	3995	4012.92	3.11	0	-819	4251	4122	4056	3927	3861	4090	3895	150	1195	500	2630	5	1	30000000	1212	4.52	0.44	12	0.01	894.00	9106.00	7030	20240801	-42.53	3625	20240417	11.45	7030	-42.53	20240801	3625	11.45	20240417	7030	-42.53	20240801	3625	11.45	20240417	2.62	N	009070	500	150 억	933393	N	N	0	N	N
162	20241202	160222	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	3995	-100	5	-2.44	655523430	162488	218.72	4075	4185	3990	5320	2870	4095	4034.39	2.99	0	36588	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1199	4.47	0.44	12	0.54	894.00	9106.00	7030	20240801	-43.17	3625	20240417	10.21	7030	-43.17	20240801	3625	10.21	20240417	7030	-43.17	20240801	3625	10.21	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
163	20241202	150231	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4005	-90	5	-2.20	584623735	144760	194.86	4075	4185	3990	5320	2870	4095	4038.57	2.99	0	34238	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1202	4.48	0.44	12	0.48	894.00	9106.00	7030	20240801	-43.03	3625	20240417	10.48	7030	-43.03	20240801	3625	10.48	20240417	7030	-43.03	20240801	3625	10.48	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
164	20241202	140230	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4020	-75	5	-1.83	527147420	130416	175.55	4075	4185	3990	5320	2870	4095	4042.05	2.99	0	25225	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1206	4.50	0.44	12	0.43	894.00	9106.00	7030	20240801	-42.82	3625	20240417	10.90	7030	-42.82	20240801	3625	10.90	20240417	7030	-42.82	20240801	3625	10.90	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
165	20241202	130234	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4000	-95	5	-2.32	481569625	119037	160.24	4075	4185	3990	5320	2870	4095	4045.55	2.99	0	27372	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1200	4.47	0.44	12	0.40	894.00	9106.00	7030	20240801	-43.10	3625	20240417	10.34	7030	-43.10	20240801	3625	10.34	20240417	7030	-43.10	20240801	3625	10.34	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
166	20241202	120237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4040	-55	5	-1.34	361065890	88956	119.74	4075	4185	4020	5320	2870	4095	4058.93	2.99	0	29039	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1212	4.52	0.44	12	0.30	894.00	9106.00	7030	20240801	-42.53	3625	20240417	11.45	7030	-42.53	20240801	3625	11.45	20240417	7030	-42.53	20240801	3625	11.45	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
167	20241202	110224	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4050	-45	5	-1.10	345813590	85165	114.64	4075	4185	4025	5320	2870	4095	4060.51	2.99	0	29479	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1215	4.53	0.44	12	0.28	894.00	9106.00	7030	20240801	-42.39	3625	20240417	11.72	7030	-42.39	20240801	3625	11.72	20240417	7030	-42.39	20240801	3625	11.72	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
168	20241202	100225	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4065	-30	5	-0.73	312282950	76855	103.45	4075	4185	4035	5320	2870	4095	4063.27	2.99	0	27965	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1220	4.55	0.45	12	0.26	894.00	9106.00	7030	20240801	-42.18	3625	20240417	12.14	7030	-42.18	20240801	3625	12.14	20240417	7030	-42.18	20240801	3625	12.14	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N
169	20241202	090225	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4150	55	2	1.34	12662980	3094	4.16	4075	4185	4075	5320	2870	4095	4092.75	2.99	0	247	4351	4222	4136	4007	3921	4180	3965	150	1225	500	2700	5	1	30000000	1245	4.64	0.46	12	0.01	894.00	9106.00	7030	20240801	-40.97	3625	20240417	14.48	7030	-40.97	20240801	3625	14.48	20240417	7030	-40.97	20240801	3625	14.48	20240417	2.58	N	009070	500	150 억	895611	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History