KissMeData/001140/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160116	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
3	20241210	150115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
4	20241210	140115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
5	20241210	130115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
6	20241210	120115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
7	20241210	110115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
8	20241210	100115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
9	20241210	090116	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
10	20241209	160115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
11	20241209	150115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
12	20241209	140115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
13	20241209	130116	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
14	20241209	120115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
15	20241209	110116	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
16	20241209	100116	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
17	20241209	090115	58	100.00	KOSPI			N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4445	20240202	-52.53	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
18	20241206	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
19	20241206	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
20	20241206	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
21	20241206	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
22	20241206	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
23	20241206	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
24	20241206	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
25	20241206	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
26	20241205	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
27	20241205	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
28	20241205	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
29	20241205	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
30	20241205	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
31	20241205	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
32	20241205	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
33	20241205	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
34	20241204	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
35	20241204	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
36	20241204	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
37	20241204	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
38	20241204	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
39	20241204	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
40	20241204	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
41	20241204	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
42	20241203	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
43	20241203	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
44	20241203	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
45	20241203	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
46	20241203	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
47	20241203	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
48	20241203	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
49	20241203	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
50	20241202	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
51	20241202	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
52	20241202	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
53	20241202	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
54	20241202	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
55	20241202	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
56	20241202	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
57	20241202	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N