KissMeData/181710/price/prices-20241201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160947	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
3	20241231	150933	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
4	20241231	140946	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
5	20241231	130947	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
6	20241231	120946	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
7	20241231	110945	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
8	20241231	100939	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
9	20241231	090943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	936889060	53489	106.72	17770	17890	17330	23250	12530	17900	17515.29	9.30	-17070	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3140766	N	N	1627	N	N
10	20241230	160941	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17650	-250	5	-1.40	935141710	53390	106.52	17770	17890	17330	23250	12530	17900	17515.29	9.35	0	-17640	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5960	-72.63	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.68	N	181710	500	187 억	3157836	N	N	1627	N	N
11	20241230	150944	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17700	-200	5	-1.12	857599060	49014	97.79	17770	17890	17330	23250	12530	17900	17497.02	9.35	0	-15480	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5977	-72.84	0.37	12	0.15	-243.00	48250.00	29250	20240220	-39.49	15510	20241114	14.12	29250	-39.49	20240220	15510	14.12	20241114	29250	-39.49	20240220	15510	14.12	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
12	20241230	140944	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17420	-480	5	-2.68	608723140	34860	69.55	17770	17890	17330	23250	12530	17900	17461.94	9.35	0	-9093	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5882	-71.69	0.36	12	0.10	-243.00	48250.00	29250	20240220	-40.44	15510	20241114	12.31	29250	-40.44	20240220	15510	12.31	20241114	29250	-40.44	20240220	15510	12.31	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
13	20241230	130945	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17350	-550	5	-3.07	511259070	29252	58.36	17770	17890	17340	23250	12530	17900	17477.75	9.35	0	-9190	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5858	-71.40	0.36	12	0.09	-243.00	48250.00	29250	20240220	-40.68	15510	20241114	11.86	29250	-40.68	20240220	15510	11.86	20241114	29250	-40.68	20240220	15510	11.86	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
14	20241230	120941	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17360	-540	5	-3.02	407883910	23295	46.48	17770	17890	17350	23250	12530	17900	17509.50	9.35	0	-8652	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5862	-71.44	0.36	12	0.07	-243.00	48250.00	29250	20240220	-40.65	15510	20241114	11.93	29250	-40.65	20240220	15510	11.93	20241114	29250	-40.65	20240220	15510	11.93	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
15	20241230	110943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17440	-460	5	-2.57	296354450	16889	33.70	17770	17890	17440	23250	12530	17900	17547.19	9.35	0	-6236	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5889	-71.77	0.36	12	0.05	-243.00	48250.00	29250	20240220	-40.38	15510	20241114	12.44	29250	-40.38	20240220	15510	12.44	20241114	29250	-40.38	20240220	15510	12.44	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
16	20241230	100943	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17530	-370	5	-2.07	198017860	11260	22.47	17770	17890	17460	23250	12530	17900	17585.96	9.35	0	-5096	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5919	-72.14	0.36	12	0.03	-243.00	48250.00	29250	20240220	-40.07	15510	20241114	13.02	29250	-40.07	20240220	15510	13.02	20241114	29250	-40.07	20240220	15510	13.02	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
17	20241230	090945	55	60.00	KOSPI	IT 서비스	N	N	N	Y	60	N	17740	-160	5	-0.89	9483270	534	1.07	17770	17890	17670	23250	12530	17900	17758.93	9.35	0	223	18646	18272	17976	17602	17306	18125	17455	188	5350	500	13240	10	1	33766123	5990	-73.00	0.37	12	0.00	-243.00	48250.00	29250	20240220	-39.35	15510	20241114	14.38	29250	-39.35	20240220	15510	14.38	20241114	29250	-39.35	20240220	15510	14.38	20241114	0.68	N	181710	500	187 억	3157836	N	N	53	N	N
18	20241227	160939	55	60.00	KOSPI		N	N	N	Y	60	N	17900	-450	5	-2.45	875197000	48978	162.67	18210	18350	17680	23850	12850	18350	17869.19	9.39	0	-12233	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	6044	-73.66	0.37	12	0.15	-243.00	48250.00	29250	20240220	-38.80	15510	20241114	15.41	29250	-38.80	20240220	15510	15.41	20241114	29250	-38.80	20240220	15510	15.41	20241114	0.70	N	181710	500	187 억	3169887	N	N	53	N	N
19	20241227	150938	55	60.00	KOSPI		N	N	N	Y	60	N	17810	-540	5	-2.94	840727070	47053	156.28	18210	18350	17680	23850	12850	18350	17867.66	9.39	0	-10593	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	6014	-73.29	0.37	12	0.14	-243.00	48250.00	29250	20240220	-39.11	15510	20241114	14.83	29250	-39.11	20240220	15510	14.83	20241114	29250	-39.11	20240220	15510	14.83	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
20	20241227	140940	55	60.00	KOSPI		N	N	N	Y	60	N	17790	-560	5	-3.05	702921440	39313	130.57	18210	18350	17680	23850	12850	18350	17880.13	9.39	0	-8669	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	6007	-73.21	0.37	12	0.12	-243.00	48250.00	29250	20240220	-39.18	15510	20241114	14.70	29250	-39.18	20240220	15510	14.70	20241114	29250	-39.18	20240220	15510	14.70	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
21	20241227	130939	55	60.00	KOSPI		N	N	N	Y	60	N	17700	-650	5	-3.54	495686900	27639	91.80	18210	18350	17700	23850	12850	18350	17934.33	9.39	0	-7521	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	5977	-72.84	0.37	12	0.08	-243.00	48250.00	29250	20240220	-39.49	15510	20241114	14.12	29250	-39.49	20240220	15510	14.12	20241114	29250	-39.49	20240220	15510	14.12	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
22	20241227	120940	55	60.00	KOSPI		N	N	N	Y	60	N	17720	-630	5	-3.43	457101330	25463	84.57	18210	18350	17700	23850	12850	18350	17951.59	9.39	0	-7176	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	5983	-72.92	0.37	12	0.08	-243.00	48250.00	29250	20240220	-39.42	15510	20241114	14.25	29250	-39.42	20240220	15510	14.25	20241114	29250	-39.42	20240220	15510	14.25	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
23	20241227	110938	55	60.00	KOSPI		N	N	N	Y	60	N	17860	-490	5	-2.67	357644430	19870	65.99	18210	18350	17860	23850	12850	18350	17999.22	9.39	0	-6420	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	6031	-73.50	0.37	12	0.06	-243.00	48250.00	29250	20240220	-38.94	15510	20241114	15.15	29250	-38.94	20240220	15510	15.15	20241114	29250	-38.94	20240220	15510	15.15	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
24	20241227	100937	55	60.00	KOSPI		N	N	N	Y	60	N	18090	-260	5	-1.42	208476210	11577	38.45	18210	18350	17900	23850	12850	18350	18007.79	9.39	0	-1521	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	6108	-74.44	0.37	12	0.03	-243.00	48250.00	29250	20240220	-38.15	15510	20241114	16.63	29250	-38.15	20240220	15510	16.63	20241114	29250	-38.15	20240220	15510	16.63	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
25	20241227	090941	55	60.00	KOSPI		N	N	N	Y	60	N	18010	-340	5	-1.85	27155590	1500	4.98	18210	18350	18000	23850	12850	18350	18103.73	9.39	0	-581	18903	18626	18483	18206	18063	18555	18135	188	5500	500	13570	10	1	33766123	6081	-74.12	0.37	12	0.00	-243.00	48250.00	29250	20240220	-38.43	15510	20241114	16.12	29250	-38.43	20240220	15510	16.12	20241114	29250	-38.43	20240220	15510	16.12	20241114	0.70	N	181710	500	187 억	3169887	N	N	158	N	N
26	20241226	160933	55	60.00	KOSPI		N	N	N	Y	60	N	18350	-250	5	-1.34	555738150	30079	44.28	18590	18760	18340	24150	13020	18600	18476.08	9.40	0	-3666	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6196	-75.51	0.38	12	0.09	-243.00	48250.00	29250	20240220	-37.26	15510	20241114	18.31	29250	-37.26	20240220	15510	18.31	20241114	29250	-37.26	20240220	15510	18.31	20241114	0.70	N	181710	500	187 억	3173976	N	N	158	N	N
27	20241226	150930	55	60.00	KOSPI		N	N	N	Y	60	N	18410	-190	5	-1.02	505888550	27369	40.29	18590	18760	18340	24150	13020	18600	18484.00	9.40	0	-3510	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6216	-75.76	0.38	12	0.08	-243.00	48250.00	29250	20240220	-37.06	15510	20241114	18.70	29250	-37.06	20240220	15510	18.70	20241114	29250	-37.06	20240220	15510	18.70	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
28	20241226	140931	55	60.00	KOSPI		N	N	N	Y	60	N	18430	-170	5	-0.91	460522500	24908	36.67	18590	18760	18340	24150	13020	18600	18488.94	9.40	0	-3324	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6223	-75.84	0.38	12	0.07	-243.00	48250.00	29250	20240220	-36.99	15510	20241114	18.83	29250	-36.99	20240220	15510	18.83	20241114	29250	-36.99	20240220	15510	18.83	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
29	20241226	130931	55	60.00	KOSPI		N	N	N	Y	60	N	18500	-100	5	-0.54	311437270	16814	24.75	18590	18760	18400	24150	13020	18600	18522.50	9.40	0	-23	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6247	-76.13	0.38	12	0.05	-243.00	48250.00	29250	20240220	-36.75	15510	20241114	19.28	29250	-36.75	20240220	15510	19.28	20241114	29250	-36.75	20240220	15510	19.28	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
30	20241226	120929	55	60.00	KOSPI		N	N	N	Y	60	N	18540	-60	5	-0.32	190408870	10257	15.10	18590	18760	18470	24150	13020	18600	18563.80	9.40	0	-1630	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6260	-76.30	0.38	12	0.03	-243.00	48250.00	29250	20240220	-36.62	15510	20241114	19.54	29250	-36.62	20240220	15510	19.54	20241114	29250	-36.62	20240220	15510	19.54	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
31	20241226	110929	55	60.00	KOSPI		N	N	N	Y	60	N	18510	-90	5	-0.48	114015170	6136	9.03	18590	18760	18470	24150	13020	18600	18581.35	9.40	0	-2264	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6250	-76.17	0.38	12	0.02	-243.00	48250.00	29250	20240220	-36.72	15510	20241114	19.34	29250	-36.72	20240220	15510	19.34	20241114	29250	-36.72	20240220	15510	19.34	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
32	20241226	100931	55	60.00	KOSPI		N	N	N	Y	60	N	18500	-100	5	-0.54	86111740	4630	6.82	18590	18760	18500	24150	13020	18600	18598.65	9.40	0	-1561	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6247	-76.13	0.38	12	0.01	-243.00	48250.00	29250	20240220	-36.75	15510	20241114	19.28	29250	-36.75	20240220	15510	19.28	20241114	29250	-36.75	20240220	15510	19.28	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
33	20241226	090932	55	60.00	KOSPI		N	N	N	Y	60	N	18720	120	2	0.65	15490930	833	1.23	18590	18760	18550	24150	13020	18600	18596.55	9.40	0	114	19280	18940	18730	18390	18180	19110	18560	188	5550	500	13760	10	1	33766123	6321	-77.04	0.39	12	0.00	-243.00	48250.00	29250	20240220	-36.00	15510	20241114	20.70	29250	-36.00	20240220	15510	20.70	20241114	29250	-36.00	20240220	15510	20.70	20241114	0.70	N	181710	500	187 억	3173976	N	N	921	N	N
34	20241224	160930	55	60.00	KOSPI		N	N	N	Y	60	N	18600	50	2	0.27	1274741580	67923	117.59	18550	19070	18520	24100	12990	18550	18767.45	9.41	0	-3490	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6280	-76.54	0.39	12	0.20	-243.00	48250.00	29250	20240220	-36.41	15510	20241114	19.92	29250	-36.41	20240220	15510	19.92	20241114	29250	-36.41	20240220	15510	19.92	20241114	0.71	N	181710	500	187 억	3178065	N	N	921	N	N
35	20241224	150929	55	60.00	KOSPI		N	N	N	Y	60	N	18700	150	2	0.81	1230720060	65560	113.50	18550	19070	18520	24100	12990	18550	18772.42	9.41	0	-3541	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6314	-76.95	0.39	12	0.19	-243.00	48250.00	29250	20240220	-36.07	15510	20241114	20.57	29250	-36.07	20240220	15510	20.57	20241114	29250	-36.07	20240220	15510	20.57	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
36	20241224	140928	55	60.00	KOSPI		N	N	N	Y	60	N	18700	150	2	0.81	963649050	51281	88.78	18550	19070	18520	24100	12990	18550	18791.54	9.41	0	1055	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6314	-76.95	0.39	12	0.15	-243.00	48250.00	29250	20240220	-36.07	15510	20241114	20.57	29250	-36.07	20240220	15510	20.57	20241114	29250	-36.07	20240220	15510	20.57	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
37	20241224	130929	55	60.00	KOSPI		N	N	N	Y	60	N	18670	120	2	0.65	707220400	37581	65.06	18550	19070	18520	24100	12990	18550	18818.56	9.41	0	-785	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6304	-76.83	0.39	12	0.11	-243.00	48250.00	29250	20240220	-36.17	15510	20241114	20.37	29250	-36.17	20240220	15510	20.37	20241114	29250	-36.17	20240220	15510	20.37	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
38	20241224	120928	55	60.00	KOSPI		N	N	N	Y	60	N	18760	210	2	1.13	613597780	32590	56.42	18550	19070	18520	24100	12990	18550	18827.79	9.41	0	798	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6335	-77.20	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.86	15510	20241114	20.95	29250	-35.86	20240220	15510	20.95	20241114	29250	-35.86	20240220	15510	20.95	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
39	20241224	110931	55	60.00	KOSPI		N	N	N	Y	60	N	18780	230	2	1.24	517982030	27501	47.61	18550	19070	18520	24100	12990	18550	18835.03	9.41	0	3593	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6341	-77.28	0.39	12	0.08	-243.00	48250.00	29250	20240220	-35.79	15510	20241114	21.08	29250	-35.79	20240220	15510	21.08	20241114	29250	-35.79	20240220	15510	21.08	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
40	20241224	100929	55	60.00	KOSPI		N	N	N	Y	60	N	18820	270	2	1.46	384589850	20417	35.35	18550	19070	18520	24100	12990	18550	18836.75	9.41	0	3466	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6355	-77.45	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.66	15510	20241114	21.34	29250	-35.66	20240220	15510	21.34	20241114	29250	-35.66	20240220	15510	21.34	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
41	20241224	090933	55	60.00	KOSPI		N	N	N	Y	60	N	18560	10	2	0.05	1578010	85	0.15	18550	18580	18520	24100	12990	18550	18564.82	9.41	0	-7	19056	18802	18596	18342	18136	18700	18240	188	5550	500	13720	10	1	33766123	6267	-76.38	0.38	12	0.00	-243.00	48250.00	29250	20240220	-36.55	15510	20241114	19.66	29250	-36.55	20240220	15510	19.66	20241114	29250	-36.55	20240220	15510	19.66	20241114	0.71	N	181710	500	187 억	3178065	N	N	145	N	N
42	20241223	160921	55	60.00	KOSPI		N	N	N	Y	60	N	18550	-220	5	-1.17	1070449800	57764	100.64	18590	18850	18390	24400	13140	18770	18531.42	9.47	0	-18737	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6264	-76.34	0.38	12	0.17	-243.00	48250.00	29250	20240220	-36.58	15510	20241114	19.60	29250	-36.58	20240220	15510	19.60	20241114	29250	-36.58	20240220	15510	19.60	20241114	0.72	N	181710	500	187 억	3197093	N	N	145	N	N
43	20241223	150926	55	60.00	KOSPI		N	N	N	Y	60	N	18490	-280	5	-1.49	855107700	46120	80.35	18590	18850	18390	24400	13140	18770	18540.93	9.47	0	-14420	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6243	-76.09	0.38	12	0.14	-243.00	48250.00	29250	20240220	-36.79	15510	20241114	19.21	29250	-36.79	20240220	15510	19.21	20241114	29250	-36.79	20240220	15510	19.21	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
44	20241223	140921	55	60.00	KOSPI		N	N	N	Y	60	N	18440	-330	5	-1.76	764969280	41236	71.84	18590	18850	18390	24400	13140	18770	18551.01	9.47	0	-13865	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6226	-75.88	0.38	12	0.12	-243.00	48250.00	29250	20240220	-36.96	15510	20241114	18.89	29250	-36.96	20240220	15510	18.89	20241114	29250	-36.96	20240220	15510	18.89	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
45	20241223	130921	55	60.00	KOSPI		N	N	N	Y	60	N	18420	-350	5	-1.86	627998750	33819	58.92	18590	18850	18390	24400	13140	18770	18569.41	9.47	0	-12272	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6220	-75.80	0.38	12	0.10	-243.00	48250.00	29250	20240220	-37.03	15510	20241114	18.76	29250	-37.03	20240220	15510	18.76	20241114	29250	-37.03	20240220	15510	18.76	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
46	20241223	120923	55	60.00	KOSPI		N	N	N	Y	60	N	18470	-300	5	-1.60	462558820	24865	43.32	18590	18850	18460	24400	13140	18770	18602.81	9.47	0	-8547	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6237	-76.01	0.38	12	0.07	-243.00	48250.00	29250	20240220	-36.85	15510	20241114	19.08	29250	-36.85	20240220	15510	19.08	20241114	29250	-36.85	20240220	15510	19.08	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
47	20241223	110922	55	60.00	KOSPI		N	N	N	Y	60	N	18620	-150	5	-0.80	314020570	16856	29.37	18590	18850	18500	24400	13140	18770	18629.60	9.47	0	-4730	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6287	-76.63	0.39	12	0.05	-243.00	48250.00	29250	20240220	-36.34	15510	20241114	20.05	29250	-36.34	20240220	15510	20.05	20241114	29250	-36.34	20240220	15510	20.05	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
48	20241223	100916	55	60.00	KOSPI		N	N	N	Y	60	N	18680	-90	5	-0.48	230098420	12351	21.52	18590	18850	18500	24400	13140	18770	18629.94	9.47	0	-2829	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6308	-76.87	0.39	12	0.04	-243.00	48250.00	29250	20240220	-36.14	15510	20241114	20.44	29250	-36.14	20240220	15510	20.44	20241114	29250	-36.14	20240220	15510	20.44	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
49	20241223	090920	55	60.00	KOSPI		N	N	N	Y	60	N	18550	-220	5	-1.17	49045950	2644	4.61	18590	18850	18500	24400	13140	18770	18549.91	9.47	0	-48	19110	18940	18720	18550	18330	18830	18440	188	5630	500	13880	10	1	33766123	6264	-76.34	0.38	12	0.01	-243.00	48250.00	29250	20240220	-36.58	15510	20241114	19.60	29250	-36.58	20240220	15510	19.60	20241114	29250	-36.58	20240220	15510	19.60	20241114	0.72	N	181710	500	187 억	3197093	N	N	102	N	N
50	20241220	160916	55	60.00	KOSPI		N	N	N	Y	60	N	18770	20	2	0.11	1073905550	57397	81.99	18890	18890	18500	24350	13130	18750	18710.13	9.51	0	-10045	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6338	-77.24	0.39	12	0.17	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	29250	-35.83	20240220	15510	21.02	20241114	29250	-35.83	20240220	15510	21.02	20241114	0.72	N	181710	500	187 억	3210749	N	N	102	N	N
51	20241220	150920	55	60.00	KOSPI		N	N	N	Y	60	N	18730	-20	5	-0.11	775795050	41501	59.28	18890	18890	18500	24350	13130	18750	18693.41	9.51	0	-9860	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6324	-77.08	0.39	12	0.12	-243.00	48250.00	29250	20240220	-35.97	15510	20241114	20.76	29250	-35.97	20240220	15510	20.76	20241114	29250	-35.97	20240220	15510	20.76	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
52	20241220	140917	55	60.00	KOSPI		N	N	N	Y	60	N	18740	-10	5	-0.05	650538400	34812	49.73	18890	18890	18500	24350	13130	18750	18687.19	9.51	0	-9068	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6328	-77.12	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.93	15510	20241114	20.83	29250	-35.93	20240220	15510	20.83	20241114	29250	-35.93	20240220	15510	20.83	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
53	20241220	130916	55	60.00	KOSPI		N	N	N	Y	60	N	18720	-30	5	-0.16	548644650	29374	41.96	18890	18890	18500	24350	13130	18750	18677.90	9.51	0	-8128	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6321	-77.04	0.39	12	0.09	-243.00	48250.00	29250	20240220	-36.00	15510	20241114	20.70	29250	-36.00	20240220	15510	20.70	20241114	29250	-36.00	20240220	15510	20.70	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
54	20241220	120916	55	60.00	KOSPI		N	N	N	Y	60	N	18630	-120	5	-0.64	460126780	24637	35.19	18890	18890	18500	24350	13130	18750	18676.25	9.51	0	-6143	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6291	-76.67	0.39	12	0.07	-243.00	48250.00	29250	20240220	-36.31	15510	20241114	20.12	29250	-36.31	20240220	15510	20.12	20241114	29250	-36.31	20240220	15510	20.12	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
55	20241220	110916	55	60.00	KOSPI		N	N	N	Y	60	N	18670	-80	5	-0.43	346328270	18543	26.49	18890	18890	18500	24350	13130	18750	18677.04	9.51	0	-4087	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6304	-76.83	0.39	12	0.05	-243.00	48250.00	29250	20240220	-36.17	15510	20241114	20.37	29250	-36.17	20240220	15510	20.37	20241114	29250	-36.17	20240220	15510	20.37	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
56	20241220	100917	55	60.00	KOSPI		N	N	N	Y	60	N	18810	60	2	0.32	201039740	10775	15.39	18890	18890	18500	24350	13130	18750	18657.98	9.51	0	-3190	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6351	-77.41	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.69	15510	20241114	21.28	29250	-35.69	20240220	15510	21.28	20241114	29250	-35.69	20240220	15510	21.28	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
57	20241220	090918	55	60.00	KOSPI		N	N	N	Y	60	N	18510	-240	5	-1.28	24842280	1335	1.91	18890	18890	18500	24350	13130	18750	18608.45	9.51	0	-478	19163	18956	18753	18546	18343	19060	18650	188	5600	500	13870	10	1	33766123	6250	-76.17	0.38	12	0.00	-243.00	48250.00	29250	20240220	-36.72	15510	20241114	19.34	29250	-36.72	20240220	15510	19.34	20241114	29250	-36.72	20240220	15510	19.34	20241114	0.72	N	181710	500	187 억	3210749	N	N	145	N	N
58	20241219	160914	55	60.00	KOSPI		N	N	N	Y	60	N	18750	-150	5	-0.79	1314251010	69963	126.31	18590	18960	18550	24550	13230	18900	18784.94	9.52	0	-4396	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6331	-77.16	0.39	12	0.21	-243.00	48250.00	29250	20240220	-35.90	15510	20241114	20.89	29250	-35.90	20240220	15510	20.89	20241114	29250	-35.90	20240220	15510	20.89	20241114	0.72	N	181710	500	187 억	3214139	N	N	145	N	N
59	20241219	150912	55	60.00	KOSPI		N	N	N	Y	60	N	18800	-100	5	-0.53	1266267250	67405	121.69	18590	18960	18550	24550	13230	18900	18785.95	9.52	0	-5023	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6348	-77.37	0.39	12	0.20	-243.00	48250.00	29250	20240220	-35.73	15510	20241114	21.21	29250	-35.73	20240220	15510	21.21	20241114	29250	-35.73	20240220	15510	21.21	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
60	20241219	140914	55	60.00	KOSPI		N	N	N	Y	60	N	18860	-40	5	-0.21	1067954480	56864	102.66	18590	18960	18550	24550	13230	18900	18780.85	9.52	0	-3981	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6368	-77.61	0.39	12	0.17	-243.00	48250.00	29250	20240220	-35.52	15510	20241114	21.60	29250	-35.52	20240220	15510	21.60	20241114	29250	-35.52	20240220	15510	21.60	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
61	20241219	130913	55	60.00	KOSPI		N	N	N	Y	60	N	18860	-40	5	-0.21	897814280	47828	86.35	18590	18960	18550	24550	13230	18900	18771.73	9.52	0	-4094	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6368	-77.61	0.39	12	0.14	-243.00	48250.00	29250	20240220	-35.52	15510	20241114	21.60	29250	-35.52	20240220	15510	21.60	20241114	29250	-35.52	20240220	15510	21.60	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
62	20241219	120915	55	60.00	KOSPI		N	N	N	Y	60	N	18830	-70	5	-0.37	717911810	38272	69.10	18590	18960	18550	24550	13230	18900	18758.15	9.52	0	-841	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6358	-77.49	0.39	12	0.11	-243.00	48250.00	29250	20240220	-35.62	15510	20241114	21.41	29250	-35.62	20240220	15510	21.41	20241114	29250	-35.62	20240220	15510	21.41	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
63	20241219	110913	55	60.00	KOSPI		N	N	N	Y	60	N	18720	-180	5	-0.95	556165590	29643	53.52	18590	18960	18550	24550	13230	18900	18762.12	9.52	0	463	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6321	-77.04	0.39	12	0.09	-243.00	48250.00	29250	20240220	-36.00	15510	20241114	20.70	29250	-36.00	20240220	15510	20.70	20241114	29250	-36.00	20240220	15510	20.70	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
64	20241219	100905	55	60.00	KOSPI		N	N	N	Y	60	N	18770	-130	5	-0.69	388981550	20725	37.42	18590	18960	18550	24550	13230	18900	18768.71	9.52	0	3539	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6338	-77.24	0.39	12	0.06	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	29250	-35.83	20240220	15510	21.02	20241114	29250	-35.83	20240220	15510	21.02	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
65	20241219	090915	55	60.00	KOSPI		N	N	N	Y	60	N	18630	-270	5	-1.43	107376880	5775	10.43	18590	18700	18550	24550	13230	18900	18593.40	9.52	0	-204	19366	19132	18856	18622	18346	18995	18485	188	5650	500	13980	10	1	33766123	6291	-76.67	0.39	12	0.02	-243.00	48250.00	29250	20240220	-36.31	15510	20241114	20.12	29250	-36.31	20240220	15510	20.12	20241114	29250	-36.31	20240220	15510	20.12	20241114	0.72	N	181710	500	187 억	3214139	N	N	261	N	N
66	20241218	160909	55	60.00	KOSPI		N	N	N	Y	60	N	18900	-40	5	-0.21	1041757230	55389	80.23	18940	19090	18580	24600	13260	18940	18808.01	9.58	0	-17952	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6382	-77.78	0.39	12	0.16	-243.00	48250.00	29250	20240220	-35.38	15510	20241114	21.86	29250	-35.38	20240220	15510	21.86	20241114	29250	-35.38	20240220	15510	21.86	20241114	0.71	N	181710	500	187 억	3234300	N	N	261	N	N
67	20241218	150913	55	60.00	KOSPI		N	N	N	Y	60	N	18840	-100	5	-0.53	1022264240	54356	78.73	18940	19090	18580	24600	13260	18940	18806.83	9.58	0	-18170	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6362	-77.53	0.39	12	0.16	-243.00	48250.00	29250	20240220	-35.59	15510	20241114	21.47	29250	-35.59	20240220	15510	21.47	20241114	29250	-35.59	20240220	15510	21.47	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
68	20241218	140911	55	60.00	KOSPI		N	N	N	Y	60	N	18740	-200	5	-1.06	826489540	43992	63.72	18940	19090	18580	24600	13260	18940	18787.27	9.58	0	-15839	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6328	-77.12	0.39	12	0.13	-243.00	48250.00	29250	20240220	-35.93	15510	20241114	20.83	29250	-35.93	20240220	15510	20.83	20241114	29250	-35.93	20240220	15510	20.83	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
69	20241218	130913	55	60.00	KOSPI		N	N	N	Y	60	N	18730	-210	5	-1.11	726283420	38650	55.98	18940	19090	18580	24600	13260	18940	18791.29	9.58	0	-14215	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6324	-77.08	0.39	12	0.11	-243.00	48250.00	29250	20240220	-35.97	15510	20241114	20.76	29250	-35.97	20240220	15510	20.76	20241114	29250	-35.97	20240220	15510	20.76	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
70	20241218	120904	55	60.00	KOSPI		N	N	N	Y	60	N	18890	-50	5	-0.26	558921970	29755	43.10	18940	19090	18580	24600	13260	18940	18784.14	9.58	0	-9579	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6378	-77.74	0.39	12	0.09	-243.00	48250.00	29250	20240220	-35.42	15510	20241114	21.79	29250	-35.42	20240220	15510	21.79	20241114	29250	-35.42	20240220	15510	21.79	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
71	20241218	110912	55	60.00	KOSPI		N	N	N	Y	60	N	18770	-170	5	-0.90	424592770	22631	32.78	18940	19090	18580	24600	13260	18940	18761.56	9.58	0	-5488	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6338	-77.24	0.39	12	0.07	-243.00	48250.00	29250	20240220	-35.83	15510	20241114	21.02	29250	-35.83	20240220	15510	21.02	20241114	29250	-35.83	20240220	15510	21.02	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
72	20241218	100912	55	60.00	KOSPI		N	N	N	Y	60	N	18730	-210	5	-1.11	179661690	9544	13.82	18940	19090	18690	24600	13260	18940	18824.57	9.58	0	-2066	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6324	-77.08	0.39	12	0.03	-243.00	48250.00	29250	20240220	-35.97	15510	20241114	20.76	29250	-35.97	20240220	15510	20.76	20241114	29250	-35.97	20240220	15510	20.76	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
73	20241218	090915	55	60.00	KOSPI		N	N	N	Y	60	N	19000	60	2	0.32	13289900	700	1.01	18940	19090	18940	24600	13260	18940	18985.57	9.58	0	-247	19426	19182	18966	18722	18506	19305	18845	188	5660	500	14010	10	1	33766123	6416	-78.19	0.39	12	0.00	-243.00	48250.00	29250	20240220	-35.04	15510	20241114	22.50	29250	-35.04	20240220	15510	22.50	20241114	29250	-35.04	20240220	15510	22.50	20241114	0.71	N	181710	500	187 억	3234300	N	N	173	N	N
74	20241217	160908	55	60.00	KOSPI		N	N	N	Y	60	N	18940	50	2	0.26	1314919760	69039	105.23	18820	19210	18750	24550	13230	18890	19046.18	9.59	0	-4636	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6395	-77.94	0.39	12	0.20	-243.00	48250.00	29250	20240220	-35.25	15510	20241114	22.11	29250	-35.25	20240220	15510	22.11	20241114	29250	-35.25	20240220	15510	22.11	20241114	0.73	N	181710	500	187 억	3238679	N	N	173	N	N
75	20241217	150911	55	60.00	KOSPI		N	N	N	Y	60	N	18950	60	2	0.32	1271491510	66749	101.74	18820	19210	18750	24550	13230	18890	19048.85	9.59	0	-3265	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6399	-77.98	0.39	12	0.20	-243.00	48250.00	29250	20240220	-35.21	15510	20241114	22.18	29250	-35.21	20240220	15510	22.18	20241114	29250	-35.21	20240220	15510	22.18	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
76	20241217	140903	55	60.00	KOSPI		N	N	N	Y	60	N	19020	130	2	0.69	1078456760	56595	86.26	18820	19210	18750	24550	13230	18890	19055.69	9.59	0	-191	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6422	-78.27	0.39	12	0.17	-243.00	48250.00	29250	20240220	-34.97	15510	20241114	22.63	29250	-34.97	20240220	15510	22.63	20241114	29250	-34.97	20240220	15510	22.63	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
77	20241217	130859	55	60.00	KOSPI		N	N	N	Y	60	N	19140	250	2	1.32	834378950	43828	66.80	18820	19210	18750	24550	13230	18890	19037.58	9.59	0	325	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6463	-78.77	0.40	12	0.13	-243.00	48250.00	29250	20240220	-34.56	15510	20241114	23.40	29250	-34.56	20240220	15510	23.40	20241114	29250	-34.56	20240220	15510	23.40	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
78	20241217	120845	55	60.00	KOSPI		N	N	N	Y	60	N	18990	100	2	0.53	626949240	32967	50.25	18820	19210	18750	24550	13230	18890	19017.48	9.59	0	1447	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6412	-78.15	0.39	12	0.10	-243.00	48250.00	29250	20240220	-35.08	15510	20241114	22.44	29250	-35.08	20240220	15510	22.44	20241114	29250	-35.08	20240220	15510	22.44	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
79	20241217	110848	55	60.00	KOSPI		N	N	N	Y	60	N	19060	170	2	0.90	563243870	29616	45.14	18820	19210	18750	24550	13230	18890	19018.23	9.59	0	1869	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6436	-78.44	0.40	12	0.09	-243.00	48250.00	29250	20240220	-34.84	15510	20241114	22.89	29250	-34.84	20240220	15510	22.89	20241114	29250	-34.84	20240220	15510	22.89	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
80	20241217	100901	55	60.00	KOSPI		N	N	N	Y	60	N	19000	110	2	0.58	258595350	13697	20.88	18820	19060	18750	24550	13230	18890	18879.71	9.59	0	4852	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6416	-78.19	0.39	12	0.04	-243.00	48250.00	29250	20240220	-35.04	15510	20241114	22.50	29250	-35.04	20240220	15510	22.50	20241114	29250	-35.04	20240220	15510	22.50	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
81	20241217	090909	55	60.00	KOSPI		N	N	N	Y	60	N	18880	-10	5	-0.05	50547480	2682	4.09	18820	18950	18800	24550	13230	18890	18846.94	9.59	0	1465	19676	19282	19006	18612	18336	19145	18475	188	5660	500	13970	10	1	33766123	6375	-77.70	0.39	12	0.01	-243.00	48250.00	29250	20240220	-35.45	15510	20241114	21.73	29250	-35.45	20240220	15510	21.73	20241114	29250	-35.45	20240220	15510	21.73	20241114	0.73	N	181710	500	187 억	3238679	N	N	316	N	N
82	20241216	160900	55	60.00	KOSPI		N	N	N	Y	60	N	18890	-320	5	-1.67	1241467960	65602	46.98	19210	19400	18730	24950	13450	19210	18924.25	9.68	0	-29907	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6378	-77.74	0.39	12	0.19	-243.00	48250.00	29250	20240220	-35.42	15510	20241114	21.79	29250	-35.42	20240220	15510	21.79	20241114	29250	-35.42	20240220	15510	21.79	20241114	0.75	N	181710	500	187 억	3269510	N	N	316	N	N
83	20241216	150910	55	60.00	KOSPI		N	N	N	Y	60	N	18920	-290	5	-1.51	1189207640	62837	45.00	19210	19400	18730	24950	13450	19210	18925.28	9.68	0	-29232	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6389	-77.86	0.39	12	0.19	-243.00	48250.00	29250	20240220	-35.32	15510	20241114	21.99	29250	-35.32	20240220	15510	21.99	20241114	29250	-35.32	20240220	15510	21.99	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
84	20241216	140908	55	60.00	KOSPI		N	N	N	Y	60	N	18900	-310	5	-1.61	1007202630	53231	38.12	19210	19400	18730	24950	13450	19210	18921.35	9.68	0	-24537	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6382	-77.78	0.39	12	0.16	-243.00	48250.00	29250	20240220	-35.38	15510	20241114	21.86	29250	-35.38	20240220	15510	21.86	20241114	29250	-35.38	20240220	15510	21.86	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
85	20241216	130910	55	60.00	KOSPI		N	N	N	Y	60	N	18990	-220	5	-1.15	823872830	43543	31.18	19210	19400	18730	24950	13450	19210	18920.90	9.68	0	-17365	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6412	-78.15	0.39	12	0.13	-243.00	48250.00	29250	20240220	-35.08	15510	20241114	22.44	29250	-35.08	20240220	15510	22.44	20241114	29250	-35.08	20240220	15510	22.44	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
86	20241216	120909	55	60.00	KOSPI		N	N	N	Y	60	N	18880	-330	5	-1.72	678700490	35889	25.70	19210	19400	18730	24950	13450	19210	18911.10	9.68	0	-14873	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6375	-77.70	0.39	12	0.11	-243.00	48250.00	29250	20240220	-35.45	15510	20241114	21.73	29250	-35.45	20240220	15510	21.73	20241114	29250	-35.45	20240220	15510	21.73	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
87	20241216	110908	55	60.00	KOSPI		N	N	N	Y	60	N	18800	-410	5	-2.13	584525200	30874	22.11	19210	19400	18730	24950	13450	19210	18932.60	9.68	0	-12206	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6348	-77.37	0.39	12	0.09	-243.00	48250.00	29250	20240220	-35.73	15510	20241114	21.21	29250	-35.73	20240220	15510	21.21	20241114	29250	-35.73	20240220	15510	21.21	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
88	20241216	100909	55	60.00	KOSPI		N	N	N	Y	60	N	18760	-450	5	-2.34	469813670	24774	17.74	19210	19400	18730	24950	13450	19210	18963.98	9.68	0	-11164	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6335	-77.20	0.39	12	0.07	-243.00	48250.00	29250	20240220	-35.86	15510	20241114	20.95	29250	-35.86	20240220	15510	20.95	20241114	29250	-35.86	20240220	15510	20.95	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
89	20241216	090909	55	60.00	KOSPI		N	N	N	Y	60	N	19110	-100	5	-0.52	75997050	3949	2.83	19210	19400	19060	24950	13450	19210	19244.63	9.68	0	-1824	19643	19426	19033	18816	18423	19535	18925	188	5740	500	14210	10	1	33766123	6453	-78.64	0.40	12	0.01	-243.00	48250.00	29250	20240220	-34.67	15510	20241114	23.21	29250	-34.67	20240220	15510	23.21	20241114	29250	-34.67	20240220	15510	23.21	20241114	0.75	N	181710	500	187 억	3269510	N	N	541	N	N
90	20241213	160901	55	60.00	KOSPI		N	N	N	Y	60	N	19210	570	2	3.06	2650823560	139164	141.95	18650	19250	18640	24200	13050	18640	19048.23	9.66	0	9288	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6486	-79.05	0.40	12	0.41	-243.00	48250.00	29250	20240220	-34.32	15510	20241114	23.86	29250	-34.32	20240220	15510	23.86	20241114	29250	-34.32	20240220	15510	23.86	20241114	0.75	N	181710	500	187 억	3261191	N	N	459	N	N
91	20241213	150907	55	60.00	KOSPI		N	N	N	Y	60	N	19130	490	2	2.63	2419730720	127108	129.65	18650	19250	18640	24200	13050	18640	19036.85	9.66	0	4930	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6459	-78.72	0.40	12	0.38	-243.00	48250.00	29250	20240220	-34.60	15510	20241114	23.34	29250	-34.60	20240220	15510	23.34	20241114	29250	-34.60	20240220	15510	23.34	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
92	20241213	140906	55	60.00	KOSPI		N	N	N	Y	60	N	19080	440	2	2.36	2078219670	109237	111.42	18650	19250	18640	24200	13050	18640	19024.91	9.66	0	6749	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6443	-78.52	0.40	12	0.32	-243.00	48250.00	29250	20240220	-34.77	15510	20241114	23.02	29250	-34.77	20240220	15510	23.02	20241114	29250	-34.77	20240220	15510	23.02	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
93	20241213	130907	55	60.00	KOSPI		N	N	N	Y	60	N	19110	470	2	2.52	1751244610	92009	93.85	18650	19250	18640	24200	13050	18640	19033.46	9.66	0	9737	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6453	-78.64	0.40	12	0.27	-243.00	48250.00	29250	20240220	-34.67	15510	20241114	23.21	29250	-34.67	20240220	15510	23.21	20241114	29250	-34.67	20240220	15510	23.21	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
94	20241213	120908	55	60.00	KOSPI		N	N	N	Y	60	N	19190	550	2	2.95	1362262520	71747	73.18	18650	19200	18640	24200	13050	18640	18987.09	9.66	0	15532	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6480	-78.97	0.40	12	0.21	-243.00	48250.00	29250	20240220	-34.39	15510	20241114	23.73	29250	-34.39	20240220	15510	23.73	20241114	29250	-34.39	20240220	15510	23.73	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
95	20241213	110905	55	60.00	KOSPI		N	N	N	Y	60	N	19080	440	2	2.36	1104145150	58239	59.40	18650	19140	18640	24200	13050	18640	18958.93	9.66	0	16485	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6443	-78.52	0.40	12	0.17	-243.00	48250.00	29250	20240220	-34.77	15510	20241114	23.02	29250	-34.77	20240220	15510	23.02	20241114	29250	-34.77	20240220	15510	23.02	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
96	20241213	100856	55	60.00	KOSPI		N	N	N	Y	60	N	18930	290	2	1.56	866131660	45748	46.66	18650	19120	18640	24200	13050	18640	18932.74	9.66	0	17807	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6392	-77.90	0.39	12	0.14	-243.00	48250.00	29250	20240220	-35.28	15510	20241114	22.05	29250	-35.28	20240220	15510	22.05	20241114	29250	-35.28	20240220	15510	22.05	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
97	20241213	090907	55	60.00	KOSPI		N	N	N	Y	60	N	18850	210	2	1.13	140641370	7487	7.64	18650	18860	18640	24200	13050	18640	18784.98	9.66	0	5379	18920	18780	18560	18420	18200	18850	18490	188	5560	500	13790	10	1	33766123	6365	-77.57	0.39	12	0.02	-243.00	48250.00	29250	20240220	-35.56	15510	20241114	21.53	29250	-35.56	20240220	15510	21.53	20241114	29250	-35.56	20240220	15510	21.53	20241114	0.75	N	181710	500	187 억	3261191	N	N	345	N	N
98	20241212	160907	55	60.00	KOSPI		N	N	N	Y	60	N	18640	320	2	1.75	1815617970	97862	152.00	18500	18700	18340	23800	12830	18320	18552.84	9.63	0	-193	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6294	-76.71	0.39	12	0.29	-243.00	48250.00	29250	20240220	-36.27	15510	20241114	20.18	29250	-36.27	20240220	15510	20.18	20241114	29250	-36.27	20240220	15510	20.18	20241114	0.77	N	181710	500	187 억	3253132	N	N	345	N	N
99	20241212	150900	55	60.00	KOSPI		N	N	N	Y	60	N	18650	330	2	1.80	1714682430	92448	143.60	18500	18700	18340	23800	12830	18320	18547.53	9.63	0	143	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6297	-76.75	0.39	12	0.27	-243.00	48250.00	29250	20240220	-36.24	15510	20241114	20.25	29250	-36.24	20240220	15510	20.25	20241114	29250	-36.24	20240220	15510	20.25	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
100	20241212	140859	55	60.00	KOSPI		N	N	N	Y	60	N	18480	160	2	0.87	1165695880	62949	97.78	18500	18690	18340	23800	12830	18320	18518.10	9.63	0	5811	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6240	-76.05	0.38	12	0.19	-243.00	48250.00	29250	20240220	-36.82	15510	20241114	19.15	29250	-36.82	20240220	15510	19.15	20241114	29250	-36.82	20240220	15510	19.15	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
101	20241212	130847	55	60.00	KOSPI		N	N	N	Y	60	N	18440	120	2	0.66	977976470	52762	81.95	18500	18690	18340	23800	12830	18320	18535.62	9.63	0	5959	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6226	-75.88	0.38	12	0.16	-243.00	48250.00	29250	20240220	-36.96	15510	20241114	18.89	29250	-36.96	20240220	15510	18.89	20241114	29250	-36.96	20240220	15510	18.89	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
102	20241212	120843	55	60.00	KOSPI		N	N	N	Y	60	N	18490	170	2	0.93	745161660	40147	62.36	18500	18690	18340	23800	12830	18320	18560.83	9.63	0	6974	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6243	-76.09	0.38	12	0.12	-243.00	48250.00	29250	20240220	-36.79	15510	20241114	19.21	29250	-36.79	20240220	15510	19.21	20241114	29250	-36.79	20240220	15510	19.21	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
103	20241212	110854	55	60.00	KOSPI		N	N	N	Y	60	N	18480	160	2	0.87	620981550	33442	51.94	18500	18690	18340	23800	12830	18320	18568.91	9.63	0	10487	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6240	-76.05	0.38	12	0.10	-243.00	48250.00	29250	20240220	-36.82	15510	20241114	19.15	29250	-36.82	20240220	15510	19.15	20241114	29250	-36.82	20240220	15510	19.15	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
104	20241212	100853	55	60.00	KOSPI		N	N	N	Y	60	N	18630	310	2	1.69	489910250	26386	40.98	18500	18690	18340	23800	12830	18320	18567.05	9.63	0	10758	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6291	-76.67	0.39	12	0.08	-243.00	48250.00	29250	20240220	-36.31	15510	20241114	20.12	29250	-36.31	20240220	15510	20.12	20241114	29250	-36.31	20240220	15510	20.12	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
105	20241212	090900	55	60.00	KOSPI		N	N	N	Y	60	N	18370	50	2	0.27	16913150	916	1.42	18500	18500	18340	23800	12830	18320	18464.14	9.63	0	50	18633	18476	18273	18116	17913	18375	18015	188	5480	500	13550	10	1	33766123	6203	-75.60	0.38	12	0.00	-243.00	48250.00	29250	20240220	-37.20	15510	20241114	18.44	29250	-37.20	20240220	15510	18.44	20241114	29250	-37.20	20240220	15510	18.44	20241114	0.77	N	181710	500	187 억	3253132	N	N	168	N	N
106	20241211	160853	55	60.00	KOSPI		N	N	N	Y	60	N	18320	140	2	0.77	1174782850	64331	60.65	18430	18430	18070	23600	12730	18180	18261.39	9.67	0	-10099	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6186	-75.39	0.38	12	0.19	-243.00	48250.00	29250	20240220	-37.37	15510	20241114	18.12	29250	-37.37	20240220	15510	18.12	20241114	29250	-37.37	20240220	15510	18.12	20241114	0.78	N	181710	500	187 억	3265110	N	N	168	N	N
107	20241211	150834	55	60.00	KOSPI		N	N	N	Y	60	N	18310	130	2	0.72	1088029060	59587	56.18	18430	18430	18070	23600	12730	18180	18259.50	9.67	0	-9925	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6183	-75.35	0.38	12	0.18	-243.00	48250.00	29250	20240220	-37.40	15510	20241114	18.05	29250	-37.40	20240220	15510	18.05	20241114	29250	-37.40	20240220	15510	18.05	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
108	20241211	140900	55	60.00	KOSPI		N	N	N	Y	60	N	18300	120	2	0.66	870422170	47714	44.99	18430	18430	18070	23600	12730	18180	18242.49	9.67	0	-4296	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6179	-75.31	0.38	12	0.14	-243.00	48250.00	29250	20240220	-37.44	15510	20241114	17.99	29250	-37.44	20240220	15510	17.99	20241114	29250	-37.44	20240220	15510	17.99	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
109	20241211	130902	55	60.00	KOSPI		N	N	N	Y	60	N	18330	150	2	0.83	572790970	31502	29.70	18430	18430	18070	23600	12730	18180	18182.69	9.67	0	-1902	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6189	-75.43	0.38	12	0.09	-243.00	48250.00	29250	20240220	-37.33	15510	20241114	18.18	29250	-37.33	20240220	15510	18.18	20241114	29250	-37.33	20240220	15510	18.18	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
110	20241211	120903	55	60.00	KOSPI		N	N	N	Y	60	N	18140	-40	5	-0.22	427638200	23515	22.17	18430	18430	18070	23600	12730	18180	18185.76	9.67	0	-1987	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6125	-74.65	0.38	12	0.07	-243.00	48250.00	29250	20240220	-37.98	15510	20241114	16.96	29250	-37.98	20240220	15510	16.96	20241114	29250	-37.98	20240220	15510	16.96	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
111	20241211	110859	55	60.00	KOSPI		N	N	N	Y	60	N	18170	-10	5	-0.06	366309430	20137	18.99	18430	18430	18070	23600	12730	18180	18190.86	9.67	0	-1589	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6135	-74.77	0.38	12	0.06	-243.00	48250.00	29250	20240220	-37.88	15510	20241114	17.15	29250	-37.88	20240220	15510	17.15	20241114	29250	-37.88	20240220	15510	17.15	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
112	20241211	100901	55	60.00	KOSPI		N	N	N	Y	60	N	18300	120	2	0.66	259655800	14283	13.47	18430	18430	18070	23600	12730	18180	18179.36	9.67	0	-586	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6179	-75.31	0.38	12	0.04	-243.00	48250.00	29250	20240220	-37.44	15510	20241114	17.99	29250	-37.44	20240220	15510	17.99	20241114	29250	-37.44	20240220	15510	17.99	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
113	20241211	090905	55	60.00	KOSPI		N	N	N	Y	60	N	18290	110	2	0.61	5858080	319	0.30	18430	18430	18180	23600	12730	18180	18363.89	9.67	0	97	18726	18452	17926	17652	17126	18590	17790	188	5420	500	13450	10	1	33766123	6176	-75.27	0.38	12	0.00	-243.00	48250.00	29250	20240220	-37.47	15510	20241114	17.92	29250	-37.47	20240220	15510	17.92	20241114	29250	-37.47	20240220	15510	17.92	20241114	0.78	N	181710	500	187 억	3265110	N	N	29	N	N
114	20241210	160854	55	60.00	KOSPI		N	N	N	Y	60	N	18180	920	2	5.33	1897071680	106042	84.57	17400	18200	17400	22400	12090	17260	17889.81	9.64	0	9922	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	6139	-74.81	0.38	12	0.31	-243.00	48250.00	29250	20240220	-37.85	15510	20241114	17.21	29250	-37.85	20240220	15510	17.21	20241114	29250	-37.85	20240220	15510	17.21	20241114	0.78	N	181710	500	187 억	3255711	N	N	29	N	N
115	20241210	150855	55	60.00	KOSPI		N	N	N	Y	60	N	18120	860	2	4.98	1825549460	102099	81.43	17400	18200	17400	22400	12090	17260	17880.20	9.64	0	8931	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	6118	-74.57	0.38	12	0.30	-243.00	48250.00	29250	20240220	-38.05	15510	20241114	16.83	29250	-38.05	20240220	15510	16.83	20241114	29250	-38.05	20240220	15510	16.83	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
116	20241210	140854	55	60.00	KOSPI		N	N	N	Y	60	N	18070	810	2	4.69	1382375950	77661	61.94	17400	18070	17400	22400	12090	17260	17800.14	9.64	0	12498	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	6102	-74.36	0.37	12	0.23	-243.00	48250.00	29250	20240220	-38.22	15510	20241114	16.51	29250	-38.22	20240220	15510	16.51	20241114	29250	-38.22	20240220	15510	16.51	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
117	20241210	130855	55	60.00	KOSPI		N	N	N	Y	60	N	17730	470	2	2.72	1047404920	58917	46.99	17400	17920	17400	22400	12090	17260	17777.64	9.64	0	7520	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	5987	-72.96	0.37	12	0.17	-243.00	48250.00	29250	20240220	-39.38	15510	20241114	14.31	29250	-39.38	20240220	15510	14.31	20241114	29250	-39.38	20240220	15510	14.31	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
118	20241210	120854	55	60.00	KOSPI		N	N	N	Y	60	N	17830	570	2	3.30	901535720	50702	40.44	17400	17920	17400	22400	12090	17260	17781.08	9.64	0	7076	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	6020	-73.37	0.37	12	0.15	-243.00	48250.00	29250	20240220	-39.04	15510	20241114	14.96	29250	-39.04	20240220	15510	14.96	20241114	29250	-39.04	20240220	15510	14.96	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
119	20241210	110853	55	60.00	KOSPI		N	N	N	Y	60	N	17830	570	2	3.30	718069970	40421	32.24	17400	17920	17400	22400	12090	17260	17764.79	9.64	0	5273	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	6020	-73.37	0.37	12	0.12	-243.00	48250.00	29250	20240220	-39.04	15510	20241114	14.96	29250	-39.04	20240220	15510	14.96	20241114	29250	-39.04	20240220	15510	14.96	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
120	20241210	100854	55	60.00	KOSPI		N	N	N	Y	60	N	17820	560	2	3.24	436971390	24604	19.62	17400	17920	17400	22400	12090	17260	17760.20	9.64	0	8394	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	6017	-73.33	0.37	12	0.07	-243.00	48250.00	29250	20240220	-39.08	15510	20241114	14.89	29250	-39.08	20240220	15510	14.89	20241114	29250	-39.08	20240220	15510	14.89	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
121	20241210	090900	55	60.00	KOSPI		N	N	N	Y	60	N	17760	500	2	2.90	65210120	3690	2.94	17400	17840	17400	22400	12090	17260	17672.23	9.64	0	2465	18420	17840	17520	16940	16620	17680	16780	188	5140	500	12770	10	1	33766123	5997	-73.09	0.37	12	0.01	-243.00	48250.00	29250	20240220	-39.28	15510	20241114	14.51	29250	-39.28	20240220	15510	14.51	20241114	29250	-39.28	20240220	15510	14.51	20241114	0.78	N	181710	500	187 억	3255711	N	N	346	N	N
122	20241209	160851	55	60.00	KOSPI		N	N	N	Y	60	N	17260	-950	5	-5.22	2209060080	125326	93.87	18100	18100	17200	23650	12750	18210	17626.75	9.64	0	3176	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	5828	-71.03	0.36	12	0.37	-243.00	48250.00	29250	20240220	-40.99	15510	20241114	11.28	29250	-40.99	20240220	15510	11.28	20241114	29250	-40.99	20240220	15510	11.28	20241114	0.85	N	181710	500	187 억	3255171	N	N	346	N	N
123	20241209	150852	55	60.00	KOSPI		N	N	N	Y	60	N	17360	-850	5	-4.67	2120398820	120190	90.02	18100	18100	17300	23650	12750	18210	17642.06	9.64	0	3021	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	5862	-71.44	0.36	12	0.36	-243.00	48250.00	29250	20240220	-40.65	15510	20241114	11.93	29250	-40.65	20240220	15510	11.93	20241114	29250	-40.65	20240220	15510	11.93	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
124	20241209	140853	55	60.00	KOSPI		N	N	N	Y	60	N	17370	-840	5	-4.61	1717756470	97077	72.71	18100	18100	17300	23650	12750	18210	17694.78	9.64	0	7187	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	5865	-71.48	0.36	12	0.29	-243.00	48250.00	29250	20240220	-40.62	15510	20241114	11.99	29250	-40.62	20240220	15510	11.99	20241114	29250	-40.62	20240220	15510	11.99	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
125	20241209	130856	55	60.00	KOSPI		N	N	N	Y	60	N	17420	-790	5	-4.34	1522347780	85838	64.29	18100	18100	17400	23650	12750	18210	17735.13	9.64	0	7601	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	5882	-71.69	0.36	12	0.25	-243.00	48250.00	29250	20240220	-40.44	15510	20241114	12.31	29250	-40.44	20240220	15510	12.31	20241114	29250	-40.44	20240220	15510	12.31	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
126	20241209	120852	55	60.00	KOSPI		N	N	N	Y	60	N	17650	-560	5	-3.08	1247184290	70155	52.54	18100	18100	17570	23650	12750	18210	17777.55	9.64	0	8042	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	5960	-72.63	0.37	12	0.21	-243.00	48250.00	29250	20240220	-39.66	15510	20241114	13.80	29250	-39.66	20240220	15510	13.80	20241114	29250	-39.66	20240220	15510	13.80	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
127	20241209	110853	55	60.00	KOSPI		N	N	N	Y	60	N	17760	-450	5	-2.47	958353390	53799	40.29	18100	18100	17660	23650	12750	18210	17813.59	9.64	0	6929	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	5997	-73.09	0.37	12	0.16	-243.00	48250.00	29250	20240220	-39.28	15510	20241114	14.51	29250	-39.28	20240220	15510	14.51	20241114	29250	-39.28	20240220	15510	14.51	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
128	20241209	100851	55	60.00	KOSPI		N	N	N	Y	60	N	17910	-300	5	-1.65	586341390	32902	24.64	18100	18100	17660	23650	12750	18210	17820.84	9.64	0	4898	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	6048	-73.70	0.37	12	0.10	-243.00	48250.00	29250	20240220	-38.77	15510	20241114	15.47	29250	-38.77	20240220	15510	15.47	20241114	29250	-38.77	20240220	15510	15.47	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
129	20241209	090846	55	60.00	KOSPI		N	N	N	Y	60	N	17910	-300	5	-1.65	67562970	3780	2.83	18100	18100	17780	23650	12750	18210	17873.80	9.64	0	411	18803	18506	18173	17876	17543	18340	17710	188	5440	500	13470	10	1	33766123	6048	-73.70	0.37	12	0.01	-243.00	48250.00	29250	20240220	-38.77	15510	20241114	15.47	29250	-38.77	20240220	15510	15.47	20241114	29250	-38.77	20240220	15510	15.47	20241114	0.85	N	181710	500	187 억	3255171	N	N	297	N	N
130	20241206	160844	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18210	-250	5	-1.35	2423162380	133511	75.97	18460	18470	17840	23950	12930	18460	18149.50	9.72	0	-26289	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6149	-74.94	0.38	12	0.40	-243.00	48250.00	29250	20240220	-37.74	15510	20241114	17.41	29250	-37.74	20240220	15510	17.41	20241114	29250	-37.74	20240220	15510	17.41	20241114	0.89	N	181710	500	187 억	3283304	N	N	297	N	N
131	20241206	150849	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18250	-210	5	-1.14	2340135410	128954	73.38	18460	18470	17840	23950	12930	18460	18147.06	9.72	0	-23907	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6162	-75.10	0.38	12	0.38	-243.00	48250.00	29250	20240220	-37.61	15510	20241114	17.67	29250	-37.61	20240220	15510	17.67	20241114	29250	-37.61	20240220	15510	17.67	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
132	20241206	140846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-370	5	-2.00	1865007430	102887	58.55	18460	18470	17840	23950	12930	18460	18126.75	9.72	0	-12016	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6108	-74.44	0.37	12	0.30	-243.00	48250.00	29250	20240220	-38.15	15510	20241114	16.63	29250	-38.15	20240220	15510	16.63	20241114	29250	-38.15	20240220	15510	16.63	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
133	20241206	130846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18160	-300	5	-1.63	1485546210	81855	46.58	18460	18470	17840	23950	12930	18460	18148.51	9.72	0	-6756	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6132	-74.73	0.38	12	0.24	-243.00	48250.00	29250	20240220	-37.91	15510	20241114	17.09	29250	-37.91	20240220	15510	17.09	20241114	29250	-37.91	20240220	15510	17.09	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
134	20241206	120842	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18200	-260	5	-1.41	1240850930	68408	38.93	18460	18470	17840	23950	12930	18460	18138.97	9.72	0	15	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6145	-74.90	0.38	12	0.20	-243.00	48250.00	29250	20240220	-37.78	15510	20241114	17.34	29250	-37.78	20240220	15510	17.34	20241114	29250	-37.78	20240220	15510	17.34	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
135	20241206	110838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18180	-280	5	-1.52	1007658090	55601	31.64	18460	18470	17840	23950	12930	18460	18123.02	9.72	0	3234	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6139	-74.81	0.38	12	0.16	-243.00	48250.00	29250	20240220	-37.85	15510	20241114	17.21	29250	-37.85	20240220	15510	17.21	20241114	29250	-37.85	20240220	15510	17.21	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
136	20241206	100839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	-230	5	-1.25	424761730	23354	13.29	18460	18470	17840	23950	12930	18460	18187.96	9.72	0	3559	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6156	-75.02	0.38	12	0.07	-243.00	48250.00	29250	20240220	-37.68	15510	20241114	17.54	29250	-37.68	20240220	15510	17.54	20241114	29250	-37.68	20240220	15510	17.54	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
137	20241206	090846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	-340	5	-1.84	112637460	6203	3.53	18460	18470	17840	23950	12930	18460	18158.55	9.72	0	552	18853	18656	18383	18186	17913	18755	18285	188	5490	500	13660	10	1	33766123	6118	-74.57	0.38	12	0.02	-243.00	48250.00	29250	20240220	-38.05	15510	20241114	16.83	29250	-38.05	20240220	15510	16.83	20241114	29250	-38.05	20240220	15510	16.83	20241114	0.89	N	181710	500	187 억	3283304	N	N	803	N	N
138	20241205	160829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18460	390	2	2.16	3235201270	175559	160.22	18200	18580	18110	23450	12650	18070	18428.00	9.77	0	-10863	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6233	-75.97	0.38	12	0.52	-243.00	48250.00	29250	20240220	-36.89	15510	20241114	19.02	29250	-36.89	20240220	15510	19.02	20241114	29250	-36.89	20240220	15510	19.02	20241114	0.89	N	181710	500	187 억	3299802	N	N	803	N	N
139	20241205	150835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18480	410	2	2.27	3088638670	167628	152.98	18200	18580	18110	23450	12650	18070	18425.55	9.77	0	-10574	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6240	-76.05	0.38	12	0.50	-243.00	48250.00	29250	20240220	-36.82	15510	20241114	19.15	29250	-36.82	20240220	15510	19.15	20241114	29250	-36.82	20240220	15510	19.15	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
140	20241205	140821	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18540	470	2	2.60	2572399420	139722	127.51	18200	18580	18110	23450	12650	18070	18410.84	9.77	0	-526	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6260	-76.30	0.38	12	0.41	-243.00	48250.00	29250	20240220	-36.62	15510	20241114	19.54	29250	-36.62	20240220	15510	19.54	20241114	29250	-36.62	20240220	15510	19.54	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
141	20241205	130831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18410	340	2	1.88	2105766730	114447	104.45	18200	18580	18110	23450	12650	18070	18399.49	9.77	0	2407	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6216	-75.76	0.38	12	0.34	-243.00	48250.00	29250	20240220	-37.06	15510	20241114	18.70	29250	-37.06	20240220	15510	18.70	20241114	29250	-37.06	20240220	15510	18.70	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
142	20241205	120831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	250	2	1.38	1741453130	94607	86.34	18200	18580	18110	23450	12650	18070	18407.23	9.77	0	3172	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6186	-75.39	0.38	12	0.28	-243.00	48250.00	29250	20240220	-37.37	15510	20241114	18.12	29250	-37.37	20240220	15510	18.12	20241114	29250	-37.37	20240220	15510	18.12	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
143	20241205	110830	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18390	320	2	1.77	1428859140	77606	70.82	18200	18580	18110	23450	12650	18070	18411.71	9.77	0	1033	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6210	-75.68	0.38	12	0.23	-243.00	48250.00	29250	20240220	-37.13	15510	20241114	18.57	29250	-37.13	20240220	15510	18.57	20241114	29250	-37.13	20240220	15510	18.57	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
144	20241205	100826	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18410	340	2	1.88	1134986130	61582	56.20	18200	18580	18110	23450	12650	18070	18430.49	9.77	0	3106	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6216	-75.76	0.38	12	0.18	-243.00	48250.00	29250	20240220	-37.06	15510	20241114	18.70	29250	-37.06	20240220	15510	18.70	20241114	29250	-37.06	20240220	15510	18.70	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
145	20241205	090833	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18440	370	2	2.05	345209730	18746	17.11	18200	18570	18110	23450	12650	18070	18415.11	9.77	0	3388	18356	18212	17986	17842	17616	18285	17915	188	5380	500	13370	10	1	33766123	6226	-75.88	0.38	12	0.06	-243.00	48250.00	29250	20240220	-36.96	15510	20241114	18.89	29250	-36.96	20240220	15510	18.89	20241114	29250	-36.96	20240220	15510	18.89	20241114	0.89	N	181710	500	187 억	3299802	N	N	591	N	N
146	20241204	160816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	-60	5	-0.33	1970555630	109524	110.43	17770	18130	17760	23550	12700	18130	17992.00	9.72	0	17813	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6102	-74.36	0.37	12	0.32	-243.00	48250.00	29250	20240220	-38.22	15510	20241114	16.51	29250	-38.22	20240220	15510	16.51	20241114	29250	-38.22	20240220	15510	16.51	20241114	0.89	N	181710	500	187 억	3282648	N	N	591	N	N
147	20241204	150816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18040	-90	5	-0.50	1928543250	107197	108.08	17770	18130	17760	23550	12700	18130	17990.65	9.72	0	17073	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6091	-74.24	0.37	12	0.32	-243.00	48250.00	29250	20240220	-38.32	15510	20241114	16.31	29250	-38.32	20240220	15510	16.31	20241114	29250	-38.32	20240220	15510	16.31	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
148	20241204	140817	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17930	-200	5	-1.10	1643464260	91351	92.10	17770	18130	17760	23550	12700	18130	17990.65	9.72	0	17246	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6054	-73.79	0.37	12	0.27	-243.00	48250.00	29250	20240220	-38.70	15510	20241114	15.60	29250	-38.70	20240220	15510	15.60	20241114	29250	-38.70	20240220	15510	15.60	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
149	20241204	130813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18070	-60	5	-0.33	1409572730	78371	79.02	17770	18130	17760	23550	12700	18130	17985.90	9.72	0	20025	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6102	-74.36	0.37	12	0.23	-243.00	48250.00	29250	20240220	-38.22	15510	20241114	16.51	29250	-38.22	20240220	15510	16.51	20241114	29250	-38.22	20240220	15510	16.51	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
150	20241204	120808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	-160	5	-0.88	1186594250	65986	66.53	17770	18130	17760	23550	12700	18130	17982.52	9.72	0	19614	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6068	-73.95	0.37	12	0.20	-243.00	48250.00	29250	20240220	-38.56	15510	20241114	15.86	29250	-38.56	20240220	15510	15.86	20241114	29250	-38.56	20240220	15510	15.86	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
151	20241204	110759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	-190	5	-1.05	967362920	53798	54.24	17770	18130	17760	23550	12700	18130	17981.39	9.72	0	17606	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6058	-73.83	0.37	12	0.16	-243.00	48250.00	29250	20240220	-38.67	15510	20241114	15.67	29250	-38.67	20240220	15510	15.67	20241114	29250	-38.67	20240220	15510	15.67	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
152	20241204	100805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18010	-120	5	-0.66	730019800	40569	40.90	17770	18130	17760	23550	12700	18130	17994.52	9.72	0	15811	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6081	-74.12	0.37	12	0.12	-243.00	48250.00	29250	20240220	-38.43	15510	20241114	16.12	29250	-38.43	20240220	15510	16.12	20241114	29250	-38.43	20240220	15510	16.12	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
153	20241204	090821	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	-140	5	-0.77	135125730	7551	7.61	17770	17990	17760	23550	12700	18130	17895.08	9.72	0	3022	18443	18286	17973	17816	17503	18365	17895	188	5420	500	13410	10	1	33766123	6075	-74.03	0.37	12	0.02	-243.00	48250.00	29250	20240220	-38.50	15510	20241114	15.99	29250	-38.50	20240220	15510	15.99	20241114	29250	-38.50	20240220	15510	15.99	20241114	0.89	N	181710	500	187 억	3282648	N	N	137	N	N
154	20241203	160848	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18130	380	2	2.14	1784377620	99143	110.54	17750	18130	17660	23050	12430	17750	17998.02	9.70	0	7832	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6122	-74.61	0.38	12	0.29	-243.00	48250.00	29250	20240220	-38.02	15510	20241114	16.89	29250	-38.02	20240220	15510	16.89	20241114	29250	-38.02	20240220	15510	16.89	20241114	0.89	N	181710	500	187 억	3275111	N	N	137	N	N
155	20241203	150924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	340	2	1.92	1718502660	95506	106.49	17750	18130	17660	23050	12430	17750	17993.66	9.70	0	8145	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6108	-74.44	0.37	12	0.28	-243.00	48250.00	29250	20240220	-38.15	15510	20241114	16.63	29250	-38.15	20240220	15510	16.63	20241114	29250	-38.15	20240220	15510	16.63	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
156	20241203	140908	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18030	280	2	1.58	1532043580	85192	94.99	17750	18130	17660	23050	12430	17750	17983.42	9.70	0	7137	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6088	-74.20	0.37	12	0.25	-243.00	48250.00	29250	20240220	-38.36	15510	20241114	16.25	29250	-38.36	20240220	15510	16.25	20241114	29250	-38.36	20240220	15510	16.25	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
157	20241203	130910	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18030	280	2	1.58	1286967120	71629	79.86	17750	18130	17660	23050	12430	17750	17967.12	9.70	0	10515	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6088	-74.20	0.37	12	0.21	-243.00	48250.00	29250	20240220	-38.36	15510	20241114	16.25	29250	-38.36	20240220	15510	16.25	20241114	29250	-38.36	20240220	15510	16.25	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
158	20241203	120922	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	230	2	1.30	1028091720	57306	63.89	17750	18130	17660	23050	12430	17750	17940.39	9.70	0	10957	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6071	-73.99	0.37	12	0.17	-243.00	48250.00	29250	20240220	-38.53	15510	20241114	15.93	29250	-38.53	20240220	15510	15.93	20241114	29250	-38.53	20240220	15510	15.93	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
159	20241203	110903	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17920	170	2	0.96	775328150	43227	48.20	17750	18130	17660	23050	12430	17750	17936.20	9.70	0	9968	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6051	-73.74	0.37	12	0.13	-243.00	48250.00	29250	20240220	-38.74	15510	20241114	15.54	29250	-38.74	20240220	15510	15.54	20241114	29250	-38.74	20240220	15510	15.54	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
160	20241203	100847	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	240	2	1.35	409880220	22827	25.45	17750	18130	17660	23050	12430	17750	17955.94	9.70	0	4114	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6075	-74.03	0.37	12	0.07	-243.00	48250.00	29250	20240220	-38.50	15510	20241114	15.99	29250	-38.50	20240220	15510	15.99	20241114	29250	-38.50	20240220	15510	15.99	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
161	20241203	090839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	100	2	0.56	14352910	807	0.90	17750	17880	17720	23050	12430	17750	17785.51	9.70	0	158	18183	17966	17743	17526	17303	18075	17635	188	5300	500	13130	10	1	33766123	6027	-73.46	0.37	12	0.00	-243.00	48250.00	29250	20240220	-38.97	15510	20241114	15.09	29250	-38.97	20240220	15510	15.09	20241114	29250	-38.97	20240220	15510	15.09	20241114	0.89	N	181710	500	187 억	3275111	N	N	255	N	N
162	20241202	160827	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	160	2	0.91	1594335780	89685	112.47	17600	17960	17520	22850	12320	17590	17777.10	9.77	0	-20317	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	5993	-73.05	0.37	12	0.27	-243.00	48250.00	29250	20240220	-39.32	15510	20241114	14.44	29250	-39.32	20240220	15510	14.44	20241114	29250	-39.32	20240220	15510	14.44	20241114	0.92	N	181710	500	187 억	3298175	N	N	255	N	N
163	20241202	150931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	160	2	0.91	1549408390	87154	109.30	17600	17960	17520	22850	12320	17590	17777.82	9.77	0	-19291	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	5993	-73.05	0.37	12	0.26	-243.00	48250.00	29250	20240220	-39.32	15510	20241114	14.44	29250	-39.32	20240220	15510	14.44	20241114	29250	-39.32	20240220	15510	14.44	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N
164	20241202	140846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	210	2	1.19	1229606710	69155	86.73	17600	17960	17520	22850	12320	17590	17780.45	9.77	0	-9328	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	6010	-73.25	0.37	12	0.20	-243.00	48250.00	29250	20240220	-39.15	15510	20241114	14.76	29250	-39.15	20240220	15510	14.76	20241114	29250	-39.15	20240220	15510	14.76	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N
165	20241202	130838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	170	2	0.97	1024273630	57639	72.28	17600	17960	17520	22850	12320	17590	17770.50	9.77	0	-4902	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	5997	-73.09	0.37	12	0.17	-243.00	48250.00	29250	20240220	-39.28	15510	20241114	14.51	29250	-39.28	20240220	15510	14.51	20241114	29250	-39.28	20240220	15510	14.51	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N
166	20241202	120857	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17870	280	2	1.59	855551680	48134	60.36	17600	17960	17520	22850	12320	17590	17774.37	9.77	0	-3032	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	6034	-73.54	0.37	12	0.14	-243.00	48250.00	29250	20240220	-38.91	15510	20241114	15.22	29250	-38.91	20240220	15510	15.22	20241114	29250	-38.91	20240220	15510	15.22	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N
167	20241202	110810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17790	200	2	1.14	529627450	29905	37.50	17600	17870	17520	22850	12320	17590	17710.33	9.77	0	-311	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	6007	-73.21	0.37	12	0.09	-243.00	48250.00	29250	20240220	-39.18	15510	20241114	14.70	29250	-39.18	20240220	15510	14.70	20241114	29250	-39.18	20240220	15510	14.70	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N
168	20241202	100818	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	210	2	1.19	301323850	17053	21.39	17600	17870	17520	22850	12320	17590	17669.84	9.77	0	1000	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	6010	-73.25	0.37	12	0.05	-243.00	48250.00	29250	20240220	-39.15	15510	20241114	14.76	29250	-39.15	20240220	15510	14.76	20241114	29250	-39.15	20240220	15510	14.76	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N
169	20241202	090816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-10	5	-0.06	30037650	1707	2.14	17600	17720	17560	22850	12320	17590	17596.75	9.77	0	492	18023	17806	17613	17396	17203	17710	17300	188	5260	500	13010	10	1	33766123	5936	-72.35	0.36	12	0.01	-243.00	48250.00	29250	20240220	-39.90	15510	20241114	13.35	29250	-39.90	20240220	15510	13.35	20241114	29250	-39.90	20240220	15510	13.35	20241114	0.92	N	181710	500	187 억	3298175	N	N	928	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History