KissMeData/013890/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160316	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
3	20241231	150319	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
4	20241231	140317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
5	20241231	130317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
6	20241231	120316	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
7	20241231	110316	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
8	20241231	100316	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
9	20241231	090318	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1374118850	58745	90.95	23650	23950	23150	30700	16600	23650	23390.70	11.30	6747	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2514044	N	N	1320	N	N
10	20241230	160316	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23600	-50	5	-0.21	1373930050	58737	90.94	23650	23950	23150	30700	16600	23650	23390.70	11.27	0	5808	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5252	101.29	0.83	12	0.26	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.75	N	013890	500	113 억	2507297	N	N	1320	N	N
11	20241230	150317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23350	-300	5	-1.27	1258292250	53828	83.34	23650	23950	23150	30700	16600	23650	23376.17	11.27	0	5044	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5196	100.21	0.82	12	0.24	233.00	28380.00	25985	20241104	-10.14	10804	20240417	116.12	25985	-10.14	20241104	10804	116.12	20240417	28500	-18.07	20241104	11850	97.05	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
12	20241230	140317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23200	-450	5	-1.90	841019400	35920	55.61	23650	23950	23150	30700	16600	23650	23413.68	11.27	0	-2283	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5163	99.57	0.82	12	0.16	233.00	28380.00	25985	20241104	-10.72	10804	20240417	114.74	25985	-10.72	20241104	10804	114.74	20240417	28500	-18.60	20241104	11850	95.78	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
13	20241230	130317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23200	-450	5	-1.90	666553750	28458	44.06	23650	23950	23150	30700	16600	23650	23422.37	11.27	0	-963	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5163	99.57	0.82	12	0.13	233.00	28380.00	25985	20241104	-10.72	10804	20240417	114.74	25985	-10.72	20241104	10804	114.74	20240417	28500	-18.60	20241104	11850	95.78	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
14	20241230	120316	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23450	-200	5	-0.85	559168900	23849	36.92	23650	23950	23250	30700	16600	23650	23446.22	11.27	0	-1195	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5219	100.64	0.83	12	0.11	233.00	28380.00	25985	20241104	-9.76	10804	20240417	117.05	25985	-9.76	20241104	10804	117.05	20240417	28500	-17.72	20241104	11850	97.89	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
15	20241230	110317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23300	-350	5	-1.48	538326650	22956	35.54	23650	23950	23250	30700	16600	23650	23450.37	11.27	0	-1089	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5185	100.00	0.82	12	0.10	233.00	28380.00	25985	20241104	-10.33	10804	20240417	115.66	25985	-10.33	20241104	10804	115.66	20240417	28500	-18.25	20241104	11850	96.62	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
16	20241230	100317	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23400	-250	5	-1.06	405602050	17269	26.74	23650	23950	23300	30700	16600	23650	23487.29	11.27	0	-959	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5208	100.43	0.82	12	0.08	233.00	28380.00	25985	20241104	-9.95	10804	20240417	116.59	25985	-9.95	20241104	10804	116.59	20240417	28500	-17.89	20241104	11850	97.47	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
17	20241230	090318	55	60.00	KOSPI	제조	N	N	N	Y	60	N	23800	150	2	0.63	10626300	449	0.70	23650	23900	23450	30700	16600	23650	23666.59	11.27	0	-184	24850	24250	23850	23250	22850	24550	23550	114	7050	500	17020	50	1	22254576	5297	102.15	0.84	12	0.00	233.00	28380.00	25985	20241104	-8.41	10804	20240417	120.29	25985	-8.41	20241104	10804	120.29	20240417	28500	-16.49	20241104	11850	100.84	20240417	1.75	N	013890	500	113 억	2507297	N	N	0	N	N
18	20241227	160315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	0	3	0.00	1538139550	64531	85.51	23600	24450	23450	30700	16600	23650	23835.69	11.29	0	-6364	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5263	101.50	0.83	12	0.29	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
19	20241227	150315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23550	-100	5	-0.42	1464569800	61416	81.38	23600	24450	23450	30700	16600	23650	23846.71	11.29	0	-6932	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5241	101.07	0.83	12	0.28	233.00	28380.00	25985	20241104	-9.37	10804	20240417	117.97	25985	-9.37	20241104	10804	117.97	20240417	28500	-17.37	20241104	11850	98.73	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
20	20241227	140317	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	0	3	0.00	1252502950	52442	69.49	23600	24450	23450	30700	16600	23650	23883.58	11.29	0	-4505	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5263	101.50	0.83	12	0.24	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
21	20241227	130317	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23500	-150	5	-0.63	1184322200	49557	65.67	23600	24450	23450	30700	16600	23650	23898.18	11.29	0	-5368	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5230	100.86	0.83	12	0.22	233.00	28380.00	25985	20241104	-9.56	10804	20240417	117.51	25985	-9.56	20241104	10804	117.51	20240417	28500	-17.54	20241104	11850	98.31	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
22	20241227	120316	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	0	3	0.00	1013090650	42282	56.03	23600	24450	23500	30700	16600	23650	23960.33	11.29	0	-5658	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5263	101.50	0.83	12	0.19	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
23	20241227	110315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23700	50	2	0.21	838289300	34931	46.29	23600	24450	23500	30700	16600	23650	23998.43	11.29	0	-5284	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5274	101.72	0.84	12	0.16	233.00	28380.00	25985	20241104	-8.79	10804	20240417	119.36	25985	-8.79	20241104	10804	119.36	20240417	28500	-16.84	20241104	11850	100.00	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
24	20241227	100316	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23800	150	2	0.63	575388750	23836	31.59	23600	24450	23500	30700	16600	23650	24139.48	11.29	0	-3026	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5297	102.15	0.84	12	0.11	233.00	28380.00	25985	20241104	-8.41	10804	20240417	120.29	25985	-8.41	20241104	10804	120.29	20240417	28500	-16.49	20241104	11850	100.84	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
25	20241227	090318	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	0	3	0.00	13776800	583	0.77	23600	23800	23500	30700	16600	23650	23630.87	11.29	0	-179	24516	24082	23716	23282	22916	23900	23100	114	7050	500	17020	50	1	22254576	5263	101.50	0.83	12	0.00	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.68	N	013890	500	113 억	2513033	N	N	0	N	N
26	20241226	160315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	-300	5	-1.25	1788011600	75449	56.05	23950	24150	23350	31100	16800	23950	23698.29	11.23	0	10398	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5263	101.50	0.83	12	0.34	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
27	20241226	150313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23850	-100	5	-0.42	1557133600	65748	48.84	23950	24150	23350	31100	16800	23950	23683.36	11.23	0	11200	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5308	102.36	0.84	12	0.30	233.00	28380.00	25985	20241104	-8.22	10804	20240417	120.75	25985	-8.22	20241104	10804	120.75	20240417	28500	-16.32	20241104	11850	101.27	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
28	20241226	140313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23900	-50	5	-0.21	1161259350	49145	36.51	23950	23950	23350	31100	16800	23950	23629.25	11.23	0	9383	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5319	102.58	0.84	12	0.22	233.00	28380.00	25985	20241104	-8.02	10804	20240417	121.21	25985	-8.02	20241104	10804	121.21	20240417	28500	-16.14	20241104	11850	101.69	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
29	20241226	130315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	-300	5	-1.25	804875800	34114	25.34	23950	23950	23350	31100	16800	23950	23593.71	11.23	0	2771	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5263	101.50	0.83	12	0.15	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
30	20241226	120314	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	-300	5	-1.25	635408350	26930	20.00	23950	23950	23350	31100	16800	23950	23594.81	11.23	0	2822	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5263	101.50	0.83	12	0.12	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
31	20241226	110314	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23750	-200	5	-0.84	544207750	23071	17.14	23950	23950	23350	31100	16800	23950	23588.39	11.23	0	3089	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5285	101.93	0.84	12	0.10	233.00	28380.00	25985	20241104	-8.60	10804	20240417	119.83	25985	-8.60	20241104	10804	119.83	20240417	28500	-16.67	20241104	11850	100.42	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
32	20241226	100314	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23600	-350	5	-1.46	391631350	16608	12.34	23950	23950	23350	31100	16800	23950	23580.89	11.23	0	3287	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5252	101.29	0.83	12	0.07	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	25985	-9.18	20241104	10804	118.44	20240417	28500	-17.19	20241104	11850	99.16	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
33	20241226	090315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23850	-100	5	-0.42	2238400	94	0.07	23950	23950	23700	31100	16800	23950	23812.77	11.23	0	-24	25416	24682	24216	23482	23016	24450	23250	114	7150	500	17240	50	1	22254576	5308	102.36	0.84	12	0.00	233.00	28380.00	25985	20241104	-8.22	10804	20240417	120.75	25985	-8.22	20241104	10804	120.75	20240417	28500	-16.32	20241104	11850	101.27	20240417	1.59	N	013890	500	113 억	2499487	N	N	1	N	N
34	20241224	160314	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23950	-350	5	-1.44	3270330550	134596	111.71	24200	24950	23750	31550	17050	24300	24297.39	11.34	0	-29296	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5330	102.79	0.84	12	0.60	233.00	28380.00	25985	20241104	-7.83	10804	20240417	121.68	25985	-7.83	20241104	10804	121.68	20240417	28500	-15.96	20241104	11850	102.11	20240417	1.49	N	013890	500	113 억	2523205	N	N	1	N	N
35	20241224	150313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24150	-150	5	-0.62	3076900600	126538	105.02	24200	24950	23750	31550	17050	24300	24316.02	11.34	0	-28394	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5374	103.65	0.85	12	0.57	233.00	28380.00	25985	20241104	-7.06	10804	20240417	123.53	25985	-7.06	20241104	10804	123.53	20240417	28500	-15.26	20241104	11850	103.80	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
36	20241224	140312	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24150	-150	5	-0.62	2889060000	118752	98.56	24200	24950	23750	31550	17050	24300	24328.52	11.34	0	-26481	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5374	103.65	0.85	12	0.53	233.00	28380.00	25985	20241104	-7.06	10804	20240417	123.53	25985	-7.06	20241104	10804	123.53	20240417	28500	-15.26	20241104	11850	103.80	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
37	20241224	130313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24250	-50	5	-0.21	2527199700	103736	86.09	24200	24950	23750	31550	17050	24300	24361.84	11.34	0	-27128	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5397	104.08	0.85	12	0.47	233.00	28380.00	25985	20241104	-6.68	10804	20240417	124.45	25985	-6.68	20241104	10804	124.45	20240417	28500	-14.91	20241104	11850	104.64	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
38	20241224	120313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24300	0	3	0.00	2330439650	95633	79.37	24200	24950	23750	31550	17050	24300	24368.57	11.34	0	-23723	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5408	104.29	0.86	12	0.43	233.00	28380.00	25985	20241104	-6.48	10804	20240417	124.92	25985	-6.48	20241104	10804	124.92	20240417	28500	-14.74	20241104	11850	105.06	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
39	20241224	110314	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24450	150	2	0.62	2045643450	83966	69.69	24200	24950	23750	31550	17050	24300	24362.76	11.34	0	-17924	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5441	104.94	0.86	12	0.38	233.00	28380.00	25985	20241104	-5.91	10804	20240417	126.31	25985	-5.91	20241104	10804	126.31	20240417	28500	-14.21	20241104	11850	106.33	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
40	20241224	100313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24050	-250	5	-1.03	731109950	30270	25.12	24200	24550	23750	31550	17050	24300	24152.96	11.34	0	-3530	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5352	103.22	0.85	12	0.14	233.00	28380.00	25985	20241104	-7.45	10804	20240417	122.60	25985	-7.45	20241104	10804	122.60	20240417	28500	-15.61	20241104	11850	102.95	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
41	20241224	090315	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24550	250	2	1.03	78495400	3223	2.67	24200	24550	24200	31550	17050	24300	24354.76	11.34	0	923	25300	24800	23950	23450	22600	25050	23700	114	7250	500	17490	50	1	22254576	5463	105.36	0.87	12	0.01	233.00	28380.00	25985	20241104	-5.52	10804	20240417	127.23	25985	-5.52	20241104	10804	127.23	20240417	28500	-13.86	20241104	11850	107.17	20240417	1.49	N	013890	500	113 억	2523205	N	N	25	N	N
42	20241223	160311	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24300	850	2	3.62	2865012300	120311	46.57	23500	24450	23100	30450	16450	23450	23812.80	11.47	0	-28932	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5408	104.29	0.86	12	0.54	233.00	28380.00	25985	20241104	-6.48	10804	20240417	124.92	25985	-6.48	20241104	10804	124.92	20240417	28500	-14.74	20241104	11850	105.06	20240417	1.51	N	013890	500	113 억	2551865	N	N	25	N	N
43	20241223	150313	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	24200	750	2	3.20	2705913650	113746	44.03	23500	24450	23100	30450	16450	23450	23789.09	11.47	0	-28831	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5386	103.86	0.85	12	0.51	233.00	28380.00	25985	20241104	-6.87	10804	20240417	123.99	25985	-6.87	20241104	10804	123.99	20240417	28500	-15.09	20241104	11850	104.22	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
44	20241223	140311	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23950	500	2	2.13	1832599500	77531	30.01	23500	24200	23100	30450	16450	23450	23636.99	11.47	0	-21107	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5330	102.79	0.84	12	0.35	233.00	28380.00	25985	20241104	-7.83	10804	20240417	121.68	25985	-7.83	20241104	10804	121.68	20240417	28500	-15.96	20241104	11850	102.11	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
45	20241223	130312	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23850	400	2	1.71	1616883400	68479	26.51	23500	24200	23100	30450	16450	23450	23611.38	11.47	0	-23344	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5308	102.36	0.84	12	0.31	233.00	28380.00	25985	20241104	-8.22	10804	20240417	120.75	25985	-8.22	20241104	10804	120.75	20240417	28500	-16.32	20241104	11850	101.27	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
46	20241223	120312	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23650	200	2	0.85	1423471500	60360	23.36	23500	24200	23100	30450	16450	23450	23583.03	11.47	0	-20226	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5263	101.50	0.83	12	0.27	233.00	28380.00	25985	20241104	-8.99	10804	20240417	118.90	25985	-8.99	20241104	10804	118.90	20240417	28500	-17.02	20241104	11850	99.58	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
47	20241223	110311	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23700	250	2	1.07	1277554550	54169	20.97	23500	24200	23100	30450	16450	23450	23584.61	11.47	0	-18668	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5274	101.72	0.84	12	0.24	233.00	28380.00	25985	20241104	-8.79	10804	20240417	119.36	25985	-8.79	20241104	10804	119.36	20240417	28500	-16.84	20241104	11850	100.00	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
48	20241223	100311	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23500	50	2	0.21	839382400	35496	13.74	23500	24200	23100	30450	16450	23450	23647.24	11.47	0	-13893	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5230	100.86	0.83	12	0.16	233.00	28380.00	25985	20241104	-9.56	10804	20240417	117.51	25985	-9.56	20241104	10804	117.51	20240417	28500	-17.54	20241104	11850	98.31	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
49	20241223	090312	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23250	-200	5	-0.85	38746150	1655	0.64	23500	23550	23200	30450	16450	23450	23411.57	11.47	0	-480	25116	24282	23266	22432	21416	24700	22850	114	7000	500	16880	50	1	22254576	5174	99.79	0.82	12	0.01	233.00	28380.00	25985	20241104	-10.53	10804	20240417	115.20	25985	-10.53	20241104	10804	115.20	20240417	28500	-18.42	20241104	11850	96.20	20240417	1.51	N	013890	500	113 억	2551865	N	N	4	N	N
50	20241220	160310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23450	750	2	3.30	6081779650	257510	220.72	22650	24100	22250	29500	15900	22700	23617.90	11.53	0	-15436	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5219	100.64	0.83	12	1.16	233.00	28380.00	25985	20241104	-9.76	10804	20240417	117.05	25985	-9.76	20241104	10804	117.05	20240417	28500	-17.72	20241104	11850	97.89	20240417	1.49	N	013890	500	113 억	2565556	N	N	4	N	N
51	20241220	150310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23700	1000	2	4.41	5776552400	244535	209.60	22650	24100	22250	29500	15900	22700	23622.60	11.53	0	-13649	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5274	101.72	0.84	12	1.10	233.00	28380.00	25985	20241104	-8.79	10804	20240417	119.36	25985	-8.79	20241104	10804	119.36	20240417	28500	-16.84	20241104	11850	100.00	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
52	20241220	140311	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23500	800	2	3.52	4615515050	195795	167.82	22650	24000	22250	29500	15900	22700	23573.20	11.53	0	-18757	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5230	100.86	0.83	12	0.88	233.00	28380.00	25985	20241104	-9.56	10804	20240417	117.51	25985	-9.56	20241104	10804	117.51	20240417	28500	-17.54	20241104	11850	98.31	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
53	20241220	130310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23750	1050	2	4.63	3614894600	153333	131.43	22650	24000	22250	29500	15900	22700	23575.45	11.53	0	-23361	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5285	101.93	0.84	12	0.69	233.00	28380.00	25985	20241104	-8.60	10804	20240417	119.83	25985	-8.60	20241104	10804	119.83	20240417	28500	-16.67	20241104	11850	100.42	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
54	20241220	120309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23700	1000	2	4.41	3340977750	141788	121.53	22650	24000	22250	29500	15900	22700	23563.19	11.53	0	-19212	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5274	101.72	0.84	12	0.64	233.00	28380.00	25985	20241104	-8.79	10804	20240417	119.36	25985	-8.79	20241104	10804	119.36	20240417	28500	-16.84	20241104	11850	100.00	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
55	20241220	110309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23800	1100	2	4.85	2381094350	101446	86.95	22650	24000	22250	29500	15900	22700	23471.54	11.53	0	-5181	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5297	102.15	0.84	12	0.46	233.00	28380.00	25985	20241104	-8.41	10804	20240417	120.29	25985	-8.41	20241104	10804	120.29	20240417	28500	-16.49	20241104	11850	100.84	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
56	20241220	100310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23750	1050	2	4.63	1584769950	67721	58.05	22650	24000	22250	29500	15900	22700	23401.46	11.53	0	210	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	5285	101.93	0.84	12	0.30	233.00	28380.00	25985	20241104	-8.60	10804	20240417	119.83	25985	-8.60	20241104	10804	119.83	20240417	28500	-16.67	20241104	11850	100.42	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
57	20241220	090310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22450	-250	5	-1.10	5044050	224	0.19	22650	22650	22450	29500	15900	22700	22518.08	11.53	0	-50	24166	23432	22516	21782	20866	23800	22150	114	6800	500	16340	50	1	22254576	4996	96.35	0.79	12	0.00	233.00	28380.00	25985	20241104	-13.60	10804	20240417	107.79	25985	-13.60	20241104	10804	107.79	20240417	28500	-21.23	20241104	11850	89.45	20240417	1.49	N	013890	500	113 억	2565556	N	N	0	N	N
58	20241219	160310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22700	500	2	2.25	2648927800	116592	223.69	21600	23250	21600	28850	15550	22200	22719.64	11.49	0	7062	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5052	97.42	0.80	12	0.52	233.00	28380.00	25985	20241104	-12.64	10804	20240417	110.11	25985	-12.64	20241104	10804	110.11	20240417	28500	-20.35	20241104	11850	91.56	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
59	20241219	150308	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22600	400	2	1.80	2585449000	113792	218.32	21600	23250	21600	28850	15550	22200	22720.83	11.49	0	5471	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5030	97.00	0.80	12	0.51	233.00	28380.00	25985	20241104	-13.03	10804	20240417	109.18	25985	-13.03	20241104	10804	109.18	20240417	28500	-20.70	20241104	11850	90.72	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
60	20241219	140309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22900	700	2	3.15	2338145350	102913	197.45	21600	23250	21600	28850	15550	22200	22719.63	11.49	0	5174	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5096	98.28	0.81	12	0.46	233.00	28380.00	25985	20241104	-11.87	10804	20240417	111.96	25985	-11.87	20241104	10804	111.96	20240417	28500	-19.65	20241104	11850	93.25	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
61	20241219	130309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23100	900	2	4.05	1920289150	84759	162.62	21600	23250	21600	28850	15550	22200	22655.87	11.49	0	6689	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5141	99.14	0.81	12	0.38	233.00	28380.00	25985	20241104	-11.10	10804	20240417	113.81	25985	-11.10	20241104	10804	113.81	20240417	28500	-18.95	20241104	11850	94.94	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
62	20241219	120310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22950	750	2	3.38	1781727000	78739	151.07	21600	23250	21600	28850	15550	22200	22628.27	11.49	0	8423	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5107	98.50	0.81	12	0.35	233.00	28380.00	25985	20241104	-11.68	10804	20240417	112.42	25985	-11.68	20241104	10804	112.42	20240417	28500	-19.47	20241104	11850	93.67	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
63	20241219	110309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23000	800	2	3.60	1589915000	70390	135.05	21600	23250	21600	28850	15550	22200	22587.23	11.49	0	10771	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5119	98.71	0.81	12	0.32	233.00	28380.00	25985	20241104	-11.49	10804	20240417	112.88	25985	-11.49	20241104	10804	112.88	20240417	28500	-19.30	20241104	11850	94.09	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
64	20241219	100309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	23200	1000	2	4.50	930691050	41637	79.89	21600	23250	21600	28850	15550	22200	22352.50	11.49	0	6256	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	5163	99.57	0.82	12	0.19	233.00	28380.00	25985	20241104	-10.72	10804	20240417	114.74	25985	-10.72	20241104	10804	114.74	20240417	28500	-18.60	20241104	11850	95.78	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
65	20241219	090309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	21850	-350	5	-1.58	47640300	2196	4.21	21600	21900	21600	28850	15550	22200	21694.13	11.49	0	877	23066	22632	22266	21832	21466	22450	21650	114	6650	500	15980	50	1	22254576	4863	93.78	0.77	12	0.01	233.00	28380.00	25985	20241104	-15.91	10804	20240417	102.24	25985	-15.91	20241104	10804	102.24	20240417	28500	-23.33	20241104	11850	84.39	20240417	1.52	N	013890	500	113 억	2556778	N	N	26	N	N
66	20241218	160308	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22200	-200	5	-0.89	1158684150	52115	60.61	22400	22700	21900	29100	15700	22400	22233.23	11.50	0	-4527	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4941	95.28	0.78	12	0.23	233.00	28380.00	25985	20241104	-14.57	10804	20240417	105.48	25985	-14.57	20241104	10804	105.48	20240417	28500	-22.11	20241104	11850	87.34	20240417	1.42	N	013890	500	113 억	2559787	N	N	26	N	N
67	20241218	150309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22400	0	3	0.00	970500350	43668	50.79	22400	22700	21900	29100	15700	22400	22224.52	11.50	0	-8973	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4985	96.14	0.79	12	0.20	233.00	28380.00	25985	20241104	-13.80	10804	20240417	107.33	25985	-13.80	20241104	10804	107.33	20240417	28500	-21.40	20241104	11850	89.03	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
68	20241218	140309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22250	-150	5	-0.67	764507150	34517	40.14	22400	22550	21900	29100	15700	22400	22148.71	11.50	0	-6270	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4952	95.49	0.78	12	0.16	233.00	28380.00	25985	20241104	-14.37	10804	20240417	105.94	25985	-14.37	20241104	10804	105.94	20240417	28500	-21.93	20241104	11850	87.76	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
69	20241218	130308	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22350	-50	5	-0.22	698181600	31532	36.67	22400	22550	21900	29100	15700	22400	22142.00	11.50	0	-5838	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4974	95.92	0.79	12	0.14	233.00	28380.00	25985	20241104	-13.99	10804	20240417	106.87	25985	-13.99	20241104	10804	106.87	20240417	28500	-21.58	20241104	11850	88.61	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
70	20241218	120310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22000	-400	5	-1.79	575360900	25984	30.22	22400	22550	21950	29100	15700	22400	22142.89	11.50	0	-4763	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4896	94.42	0.78	12	0.12	233.00	28380.00	25985	20241104	-15.34	10804	20240417	103.63	25985	-15.34	20241104	10804	103.63	20240417	28500	-22.81	20241104	11850	85.65	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
71	20241218	110309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22100	-300	5	-1.34	404031200	18217	21.19	22400	22550	22000	29100	15700	22400	22178.80	11.50	0	-3977	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4918	94.85	0.78	12	0.08	233.00	28380.00	25985	20241104	-14.95	10804	20240417	104.55	25985	-14.95	20241104	10804	104.55	20240417	28500	-22.46	20241104	11850	86.50	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
72	20241218	100309	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22200	-200	5	-0.89	289670600	13055	15.18	22400	22550	22000	29100	15700	22400	22188.48	11.50	0	-1776	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4941	95.28	0.78	12	0.06	233.00	28380.00	25985	20241104	-14.57	10804	20240417	105.48	25985	-14.57	20241104	10804	105.48	20240417	28500	-22.11	20241104	11850	87.34	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
73	20241218	090310	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	22200	-200	5	-0.89	35930050	1613	1.88	22400	22400	22200	29100	15700	22400	22275.29	11.50	0	-1261	23533	22966	22383	21816	21233	23250	22100	114	6700	500	16120	50	1	22254576	4941	95.28	0.78	12	0.01	233.00	28380.00	25985	20241104	-14.57	10804	20240417	105.48	25985	-14.57	20241104	10804	105.48	20240417	28500	-22.11	20241104	11850	87.34	20240417	1.42	N	013890	500	113 억	2559787	N	N	1	N	N
74	20241217	160307	55	60.00	KOSPI		N	N	N	Y	60	N	22400	450	2	2.05	1940340650	85847	45.34	21950	22950	21800	28500	15400	21950	22602.32	11.40	0	26615	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	4985	96.14	0.79	12	0.39	233.00	28380.00	25985	20241104	-13.80	10804	20240417	107.33	25985	-13.80	20241104	10804	107.33	20240417	28500	-21.40	20241104	11850	89.03	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
75	20241217	150308	55	60.00	KOSPI		N	N	N	Y	60	N	22400	450	2	2.05	1825903850	80739	42.64	21950	22950	21800	28500	15400	21950	22614.89	11.40	0	24587	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	4985	96.14	0.79	12	0.36	233.00	28380.00	25985	20241104	-13.80	10804	20240417	107.33	25985	-13.80	20241104	10804	107.33	20240417	28500	-21.40	20241104	11850	89.03	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
76	20241217	140310	55	60.00	KOSPI		N	N	N	Y	60	N	22500	550	2	2.51	1675040050	74051	39.11	21950	22950	21800	28500	15400	21950	22620.09	11.40	0	26276	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	5007	96.57	0.79	12	0.33	233.00	28380.00	25985	20241104	-13.41	10804	20240417	108.26	25985	-13.41	20241104	10804	108.26	20240417	28500	-21.05	20241104	11850	89.87	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
77	20241217	130304	55	60.00	KOSPI		N	N	N	Y	60	N	22600	650	2	2.96	1421790450	62761	33.15	21950	22950	21800	28500	15400	21950	22654.04	11.40	0	22526	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	5030	97.00	0.80	12	0.28	233.00	28380.00	25985	20241104	-13.03	10804	20240417	109.18	25985	-13.03	20241104	10804	109.18	20240417	28500	-20.70	20241104	11850	90.72	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
78	20241217	120308	55	60.00	KOSPI		N	N	N	Y	60	N	22800	850	2	3.87	1202699800	53119	28.05	21950	22950	21800	28500	15400	21950	22641.61	11.40	0	17465	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	5074	97.85	0.80	12	0.24	233.00	28380.00	25985	20241104	-12.26	10804	20240417	111.03	25985	-12.26	20241104	10804	111.03	20240417	28500	-20.00	20241104	11850	92.41	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
79	20241217	110308	55	60.00	KOSPI		N	N	N	Y	60	N	22550	600	2	2.73	843848550	37368	19.73	21950	22850	21800	28500	15400	21950	22582.12	11.40	0	11728	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	5018	96.78	0.79	12	0.17	233.00	28380.00	25985	20241104	-13.22	10804	20240417	108.72	25985	-13.22	20241104	10804	108.72	20240417	28500	-20.88	20241104	11850	90.30	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
80	20241217	100305	55	60.00	KOSPI		N	N	N	Y	60	N	22500	550	2	2.51	667991650	29566	15.61	21950	22850	21800	28500	15400	21950	22593.24	11.40	0	8614	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	5007	96.57	0.79	12	0.13	233.00	28380.00	25985	20241104	-13.41	10804	20240417	108.26	25985	-13.41	20241104	10804	108.26	20240417	28500	-21.05	20241104	11850	89.87	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
81	20241217	090307	55	60.00	KOSPI		N	N	N	Y	60	N	22000	50	2	0.23	14429100	658	0.35	21950	22000	21800	28500	15400	21950	21928.72	11.40	0	224	23450	22700	21900	21150	20350	22300	20750	114	6550	500	15800	50	1	22254576	4896	94.42	0.78	12	0.00	233.00	28380.00	25985	20241104	-15.34	10804	20240417	103.63	25985	-15.34	20241104	10804	103.63	20240417	28500	-22.81	20241104	11850	85.65	20240417	1.38	N	013890	500	113 억	2536414	N	N	1	N	N
82	20241216	160307	55	60.00	KOSPI		N	N	N	Y	60	N	21950	-550	5	-2.44	4093245600	189250	175.93	22600	22650	21100	29250	15750	22500	21628.77	11.47	0	-13763	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4885	94.21	0.77	12	0.85	233.00	28380.00	25985	20241104	-15.53	10804	20240417	103.17	25985	-15.53	20241104	10804	103.17	20240417	28500	-22.98	20241104	11850	85.23	20240417	1.38	N	013890	500	113 억	2552153	N	N	1	N	N
83	20241216	150308	55	60.00	KOSPI		N	N	N	Y	60	N	21900	-600	5	-2.67	3933129550	181952	169.14	22600	22650	21100	29250	15750	22500	21616.30	11.47	0	-12658	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4874	93.99	0.77	12	0.82	233.00	28380.00	25985	20241104	-15.72	10804	20240417	102.70	25985	-15.72	20241104	10804	102.70	20240417	28500	-23.16	20241104	11850	84.81	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
84	20241216	140307	55	60.00	KOSPI		N	N	N	Y	60	N	21600	-900	5	-4.00	2908134550	135143	125.63	22600	22650	21100	29250	15750	22500	21518.94	11.47	0	-24304	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4807	92.70	0.76	12	0.61	233.00	28380.00	25985	20241104	-16.88	10804	20240417	99.93	25985	-16.88	20241104	10804	99.93	20240417	28500	-24.21	20241104	11850	82.28	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
85	20241216	130308	55	60.00	KOSPI		N	N	N	Y	60	N	21150	-1350	5	-6.00	2448935500	113662	105.66	22600	22650	21100	29250	15750	22500	21545.77	11.47	0	-30222	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4707	90.77	0.75	12	0.51	233.00	28380.00	25985	20241104	-18.61	10804	20240417	95.76	25985	-18.61	20241104	10804	95.76	20240417	28500	-25.79	20241104	11850	78.48	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
86	20241216	120308	55	60.00	KOSPI		N	N	N	Y	60	N	21300	-1200	5	-5.33	2180443550	101012	93.90	22600	22650	21150	29250	15750	22500	21585.99	11.47	0	-29878	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4740	91.42	0.75	12	0.45	233.00	28380.00	25985	20241104	-18.03	10804	20240417	97.15	25985	-18.03	20241104	10804	97.15	20240417	28500	-25.26	20241104	11850	79.75	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
87	20241216	110308	55	60.00	KOSPI		N	N	N	Y	60	N	21550	-950	5	-4.22	1908052150	88274	82.06	22600	22650	21150	29250	15750	22500	21615.11	11.47	0	-30807	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4796	92.49	0.76	12	0.40	233.00	28380.00	25985	20241104	-17.07	10804	20240417	99.46	25985	-17.07	20241104	10804	99.46	20240417	28500	-24.39	20241104	11850	81.86	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
88	20241216	100308	55	60.00	KOSPI		N	N	N	Y	60	N	21350	-1150	5	-5.11	1243225550	57135	53.11	22600	22650	21300	29250	15750	22500	21759.44	11.47	0	-20975	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4751	91.63	0.75	12	0.26	233.00	28380.00	25985	20241104	-17.84	10804	20240417	97.61	25985	-17.84	20241104	10804	97.61	20240417	28500	-25.09	20241104	11850	80.17	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
89	20241216	090308	55	60.00	KOSPI		N	N	N	Y	60	N	22300	-200	5	-0.89	35223000	1565	1.45	22600	22650	22300	29250	15750	22500	22506.71	11.47	0	-862	23800	23150	21900	21250	20000	23475	21575	114	6750	500	16200	50	1	22254576	4963	95.71	0.79	12	0.01	233.00	28380.00	25985	20241104	-14.18	10804	20240417	106.41	25985	-14.18	20241104	10804	106.41	20240417	28500	-21.75	20241104	11850	88.19	20240417	1.38	N	013890	500	113 억	2552153	N	N	20	N	N
90	20241213	160302	55	60.00	KOSPI		N	N	N	Y	60	N	22500	1050	2	4.90	2332579400	107515	208.57	21150	22550	20650	27850	15050	21450	21694.85	11.41	240885	12487	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	5007	96.57	0.79	12	0.48	233.00	28380.00	25985	20241104	-13.41	10804	20240417	108.26	25985	-13.41	20241104	10804	108.26	20240417	28500	-21.05	20241104	11850	89.87	20240417	1.46	N	013890	500	113 억	2538437	N	N	20	N	N
91	20241213	150307	55	60.00	KOSPI		N	N	N	Y	60	N	22250	800	2	3.73	2096047650	96976	188.12	21150	22300	20650	27850	15050	21450	21614.09	11.41	240885	13479	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4952	95.49	0.78	12	0.44	233.00	28380.00	25985	20241104	-14.37	10804	20240417	105.94	25985	-14.37	20241104	10804	105.94	20240417	28500	-21.93	20241104	11850	87.76	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
92	20241213	140308	55	60.00	KOSPI		N	N	N	Y	60	N	22050	600	2	2.80	1935238400	89720	174.05	21150	22300	20650	27850	15050	21450	21569.75	11.41	240885	10123	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4907	94.64	0.78	12	0.40	233.00	28380.00	25985	20241104	-15.14	10804	20240417	104.09	25985	-15.14	20241104	10804	104.09	20240417	28500	-22.63	20241104	11850	86.08	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
93	20241213	130308	55	60.00	KOSPI		N	N	N	Y	60	N	22200	750	2	3.50	1709429900	79523	154.27	21150	22250	20650	27850	15050	21450	21496.04	11.41	240885	9182	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4941	95.28	0.78	12	0.36	233.00	28380.00	25985	20241104	-14.57	10804	20240417	105.48	25985	-14.57	20241104	10804	105.48	20240417	28500	-22.11	20241104	11850	87.34	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
94	20241213	120308	55	60.00	KOSPI		N	N	N	Y	60	N	22100	650	2	3.03	1518389950	70865	137.47	21150	22150	20650	27850	15050	21450	21426.51	11.41	240885	8199	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4918	94.85	0.78	12	0.32	233.00	28380.00	25985	20241104	-14.95	10804	20240417	104.55	25985	-14.95	20241104	10804	104.55	20240417	28500	-22.46	20241104	11850	86.50	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
95	20241213	110307	55	60.00	KOSPI		N	N	N	Y	60	N	21750	300	2	1.40	1206352550	56619	109.84	21150	21950	20650	27850	15050	21450	21306.50	11.41	240885	2263	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4840	93.35	0.77	12	0.25	233.00	28380.00	25985	20241104	-16.30	10804	20240417	101.31	25985	-16.30	20241104	10804	101.31	20240417	28500	-23.68	20241104	11850	83.54	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
96	20241213	100307	55	60.00	KOSPI		N	N	N	Y	60	N	21400	-50	5	-0.23	896034000	42242	81.95	21150	21950	20650	27850	15050	21450	21211.92	11.41	240885	2350	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4762	91.85	0.75	12	0.19	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
97	20241213	090307	55	60.00	KOSPI		N	N	N	Y	60	N	21000	-450	5	-2.10	90584050	4280	8.30	21150	21350	21000	27850	15050	21450	21164.50	11.41	240885	510	22350	21900	21400	20950	20450	21650	20700	114	6400	500	15440	50	1	22254576	4673	90.13	0.74	12	0.02	233.00	28380.00	25985	20241104	-19.18	10804	20240417	94.37	25985	-19.18	20241104	10804	94.37	20240417	28500	-26.32	20241104	11850	77.22	20240417	1.46	N	013890	500	113 억	2538437	N	N	18	N	N
98	20241212	160307	55	60.00	KOSPI		N	N	N	Y	60	N	21450	50	2	0.23	1093079550	51317	50.94	21650	21850	20900	27800	15000	21400	21300.53	11.39	0	-9135	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4346	92.06	0.76	12	0.25	233.00	28380.00	25985	20241104	-17.45	10804	20240417	98.54	25985	-17.45	20241104	10804	98.54	20240417	28500	-24.74	20241104	11850	81.01	20240417	1.39	N	013890	500	103 억	2307512	N	N	18	N	N
99	20241212	150306	55	60.00	KOSPI		N	N	N	Y	60	N	21500	100	2	0.47	1001731250	47070	46.72	21650	21850	20900	27800	15000	21400	21281.73	11.39	0	-9243	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4356	92.27	0.76	12	0.23	233.00	28380.00	25985	20241104	-17.26	10804	20240417	99.00	25985	-17.26	20241104	10804	99.00	20240417	28500	-24.56	20241104	11850	81.43	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
100	20241212	140306	55	60.00	KOSPI		N	N	N	Y	60	N	20950	-450	5	-2.10	740730000	34818	34.56	21650	21850	20900	27800	15000	21400	21274.34	11.39	0	-6900	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4245	89.91	0.74	12	0.17	233.00	28380.00	25985	20241104	-19.38	10804	20240417	93.91	25985	-19.38	20241104	10804	93.91	20240417	28500	-26.49	20241104	11850	76.79	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
101	20241212	130305	55	60.00	KOSPI		N	N	N	Y	60	N	21050	-350	5	-1.64	609152300	28539	28.33	21650	21850	21000	27800	15000	21400	21344.56	11.39	0	-3268	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4265	90.34	0.74	12	0.14	233.00	28380.00	25985	20241104	-18.99	10804	20240417	94.84	25985	-18.99	20241104	10804	94.84	20240417	28500	-26.14	20241104	11850	77.64	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
102	20241212	120304	55	60.00	KOSPI		N	N	N	Y	60	N	21300	-100	5	-0.47	491168150	22950	22.78	21650	21850	21150	27800	15000	21400	21401.66	11.39	0	-2316	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4316	91.42	0.75	12	0.11	233.00	28380.00	25985	20241104	-18.03	10804	20240417	97.15	25985	-18.03	20241104	10804	97.15	20240417	28500	-25.26	20241104	11850	79.75	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
103	20241212	110305	55	60.00	KOSPI		N	N	N	Y	60	N	21550	150	2	0.70	379348350	17704	17.57	21650	21850	21200	27800	15000	21400	21427.27	11.39	0	-1989	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4366	92.49	0.76	12	0.09	233.00	28380.00	25985	20241104	-17.07	10804	20240417	99.46	25985	-17.07	20241104	10804	99.46	20240417	28500	-24.39	20241104	11850	81.86	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
104	20241212	100303	55	60.00	KOSPI		N	N	N	Y	60	N	21400	0	3	0.00	173895000	8108	8.05	21650	21850	21200	27800	15000	21400	21447.34	11.39	0	-224	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4336	91.85	0.75	12	0.04	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
105	20241212	090306	55	60.00	KOSPI		N	N	N	Y	60	N	21600	200	2	0.93	3280350	151	0.15	21650	21850	21400	27800	15000	21400	21724.17	11.39	0	5	22266	21832	21316	20882	20366	21875	20925	104	6400	500	15400	50	1	20260832	4376	92.70	0.76	12	0.00	233.00	28380.00	25985	20241104	-16.88	10804	20240417	99.93	25985	-16.88	20241104	10804	99.93	20240417	28500	-24.21	20241104	11850	82.28	20240417	1.39	N	013890	500	103 억	2307512	N	N	1	N	N
106	20241211	160303	55	60.00	KOSPI		N	N	N	Y	60	N	21400	0	3	0.00	2140232550	100676	115.48	21400	21750	20800	27800	15000	21400	21258.12	11.58	0	-41458	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4336	91.85	0.75	12	0.50	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.51	N	013890	500	103 억	2346845	N	N	1	N	N
107	20241211	150227	55	60.00	KOSPI		N	N	N	Y	60	N	21200	-200	5	-0.93	1972978000	92877	106.53	21400	21750	20800	27800	15000	21400	21242.37	11.58	0	-38456	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4295	90.99	0.75	12	0.46	233.00	28380.00	25985	20241104	-18.41	10804	20240417	96.22	25985	-18.41	20241104	10804	96.22	20240417	28500	-25.61	20241104	11850	78.90	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
108	20241211	140305	55	60.00	KOSPI		N	N	N	Y	60	N	21100	-300	5	-1.40	1694679650	79686	91.40	21400	21750	20800	27800	15000	21400	21266.44	11.58	0	-34042	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4275	90.56	0.74	12	0.39	233.00	28380.00	25985	20241104	-18.80	10804	20240417	95.30	25985	-18.80	20241104	10804	95.30	20240417	28500	-25.96	20241104	11850	78.06	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
109	20241211	130306	55	60.00	KOSPI		N	N	N	Y	60	N	21150	-250	5	-1.17	1400646450	65667	75.32	21400	21750	21050	27800	15000	21400	21329.19	11.58	0	-29977	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4285	90.77	0.75	12	0.32	233.00	28380.00	25985	20241104	-18.61	10804	20240417	95.76	25985	-18.61	20241104	10804	95.76	20240417	28500	-25.79	20241104	11850	78.48	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
110	20241211	120307	55	60.00	KOSPI		N	N	N	Y	60	N	21100	-300	5	-1.40	1180470100	55285	63.41	21400	21750	21050	27800	15000	21400	21352.17	11.58	0	-22691	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4275	90.56	0.74	12	0.27	233.00	28380.00	25985	20241104	-18.80	10804	20240417	95.30	25985	-18.80	20241104	10804	95.30	20240417	28500	-25.96	20241104	11850	78.06	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
111	20241211	110305	55	60.00	KOSPI		N	N	N	Y	60	N	21550	150	2	0.70	981237700	45935	52.69	21400	21750	21050	27800	15000	21400	21361.17	11.58	0	-17726	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4366	92.49	0.76	12	0.23	233.00	28380.00	25985	20241104	-17.07	10804	20240417	99.46	25985	-17.07	20241104	10804	99.46	20240417	28500	-24.39	20241104	11850	81.86	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
112	20241211	100306	55	60.00	KOSPI		N	N	N	Y	60	N	21150	-250	5	-1.17	492964100	23185	26.59	21400	21650	21050	27800	15000	21400	21260.28	11.58	0	-8373	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4285	90.77	0.75	12	0.11	233.00	28380.00	25985	20241104	-18.61	10804	20240417	95.76	25985	-18.61	20241104	10804	95.76	20240417	28500	-25.79	20241104	11850	78.48	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
113	20241211	090307	55	60.00	KOSPI		N	N	N	Y	60	N	21350	-50	5	-0.23	20166800	943	1.08	21400	21400	21250	27800	15000	21400	21378.56	11.58	0	-425	22933	22166	21733	20966	20533	22000	20800	104	6400	500	15400	50	1	20260832	4326	91.63	0.75	12	0.00	233.00	28380.00	25985	20241104	-17.84	10804	20240417	97.61	25985	-17.84	20241104	10804	97.61	20240417	28500	-25.09	20241104	11850	80.17	20240417	1.51	N	013890	500	103 억	2346845	N	N	0	N	N
114	20241210	160305	55	60.00	KOSPI		N	N	N	Y	60	N	21400	0	3	0.00	1887650850	86904	45.53	21400	22500	21300	27800	15000	21400	21721.11	11.70	0	-23388	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4336	91.85	0.75	12	0.43	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
115	20241210	150304	55	60.00	KOSPI		N	N	N	Y	60	N	21500	100	2	0.47	1643160950	75499	39.55	21400	22500	21350	27800	15000	21400	21764.01	11.70	0	-19825	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4356	92.27	0.76	12	0.37	233.00	28380.00	25985	20241104	-17.26	10804	20240417	99.00	25985	-17.26	20241104	10804	99.00	20240417	28500	-24.56	20241104	11850	81.43	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
116	20241210	140304	55	60.00	KOSPI		N	N	N	Y	60	N	21500	100	2	0.47	1410618350	64682	33.89	21400	22500	21350	27800	15000	21400	21808.51	11.70	0	-15855	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4356	92.27	0.76	12	0.32	233.00	28380.00	25985	20241104	-17.26	10804	20240417	99.00	25985	-17.26	20241104	10804	99.00	20240417	28500	-24.56	20241104	11850	81.43	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
117	20241210	130303	55	60.00	KOSPI		N	N	N	Y	60	N	21550	150	2	0.70	1283411750	58769	30.79	21400	22500	21350	27800	15000	21400	21838.24	11.70	0	-14137	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4366	92.49	0.76	12	0.29	233.00	28380.00	25985	20241104	-17.07	10804	20240417	99.46	25985	-17.07	20241104	10804	99.46	20240417	28500	-24.39	20241104	11850	81.86	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
118	20241210	120303	55	60.00	KOSPI		N	N	N	Y	60	N	21650	250	2	1.17	1107990000	50612	26.51	21400	22500	21400	27800	15000	21400	21891.84	11.70	0	-8631	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4386	92.92	0.76	12	0.25	233.00	28380.00	25985	20241104	-16.68	10804	20240417	100.39	25985	-16.68	20241104	10804	100.39	20240417	28500	-24.04	20241104	11850	82.70	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
119	20241210	110304	55	60.00	KOSPI		N	N	N	Y	60	N	21600	200	2	0.93	973499000	44372	23.25	21400	22500	21400	27800	15000	21400	21939.49	11.70	0	-6370	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4376	92.70	0.76	12	0.22	233.00	28380.00	25985	20241104	-16.88	10804	20240417	99.93	25985	-16.88	20241104	10804	99.93	20240417	28500	-24.21	20241104	11850	82.28	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
120	20241210	100304	55	60.00	KOSPI		N	N	N	Y	60	N	21900	500	2	2.34	583423050	26356	13.81	21400	22500	21400	27800	15000	21400	22136.25	11.70	0	1784	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4437	93.99	0.77	12	0.13	233.00	28380.00	25985	20241104	-15.72	10804	20240417	102.70	25985	-15.72	20241104	10804	102.70	20240417	28500	-23.16	20241104	11850	84.81	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
121	20241210	090306	55	60.00	KOSPI		N	N	N	Y	60	N	21950	550	2	2.57	37042600	1701	0.89	21400	22050	21400	27800	15000	21400	21776.95	11.70	0	667	23933	22666	21733	20466	19533	22200	20000	104	6400	500	15400	50	1	20260832	4447	94.21	0.77	12	0.01	233.00	28380.00	25985	20241104	-15.53	10804	20240417	103.17	25985	-15.53	20241104	10804	103.17	20240417	28500	-22.98	20241104	11850	85.23	20240417	1.42	N	013890	500	103 억	2369710	N	N	0	N	N
122	20241209	160302	55	60.00	KOSPI		N	N	N	Y	60	N	21400	-1700	5	-7.36	4143597750	190347	54.69	23000	23000	20800	30000	16200	23100	21768.96	11.70	0	-1526	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4336	91.85	0.75	12	0.94	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
123	20241209	150304	55	60.00	KOSPI		N	N	N	Y	60	N	21500	-1600	5	-6.93	3964946500	182045	52.31	23000	23000	20800	30000	16200	23100	21780.04	11.70	0	2557	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4356	92.27	0.76	12	0.90	233.00	28380.00	25985	20241104	-17.26	10804	20240417	99.00	25985	-17.26	20241104	10804	99.00	20240417	28500	-24.56	20241104	11850	81.43	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
124	20241209	140304	55	60.00	KOSPI		N	N	N	Y	60	N	21800	-1300	5	-5.63	3724805600	170933	49.11	23000	23000	20800	30000	16200	23100	21791.03	11.70	0	6255	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4417	93.56	0.77	12	0.84	233.00	28380.00	25985	20241104	-16.11	10804	20240417	101.78	25985	-16.11	20241104	10804	101.78	20240417	28500	-23.51	20241104	11850	83.97	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
125	20241209	130305	55	60.00	KOSPI		N	N	N	Y	60	N	21650	-1450	5	-6.28	3468554350	159155	45.73	23000	23000	20800	30000	16200	23100	21793.56	11.70	0	11076	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4386	92.92	0.76	12	0.79	233.00	28380.00	25985	20241104	-16.68	10804	20240417	100.39	25985	-16.68	20241104	10804	100.39	20240417	28500	-24.04	20241104	11850	82.70	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
126	20241209	120303	55	60.00	KOSPI		N	N	N	Y	60	N	21450	-1650	5	-7.14	3060104600	140344	40.33	23000	23000	20800	30000	16200	23100	21804.31	11.70	0	17566	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4346	92.06	0.76	12	0.69	233.00	28380.00	25985	20241104	-17.45	10804	20240417	98.54	25985	-17.45	20241104	10804	98.54	20240417	28500	-24.74	20241104	11850	81.01	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
127	20241209	110305	55	60.00	KOSPI		N	N	N	Y	60	N	22200	-900	5	-3.90	1286771750	57902	16.64	23000	23000	21800	30000	16200	23100	22223.27	11.70	0	-12104	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4498	95.28	0.78	12	0.29	233.00	28380.00	25985	20241104	-14.57	10804	20240417	105.48	25985	-14.57	20241104	10804	105.48	20240417	28500	-22.11	20241104	11850	87.34	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
128	20241209	100304	55	60.00	KOSPI		N	N	N	Y	60	N	22350	-750	5	-3.25	1064200100	47890	13.76	23000	23000	21800	30000	16200	23100	22221.76	11.70	0	-8203	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4528	95.92	0.79	12	0.24	233.00	28380.00	25985	20241104	-13.99	10804	20240417	106.87	25985	-13.99	20241104	10804	106.87	20240417	28500	-21.58	20241104	11850	88.61	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
129	20241209	090302	55	60.00	KOSPI		N	N	N	Y	60	N	22450	-650	5	-2.81	50531850	2210	0.63	23000	23000	22450	30000	16200	23100	22865.09	11.70	0	277	24833	23966	22933	22066	21033	24400	22500	104	6900	500	16630	50	1	20260832	4549	96.35	0.79	12	0.01	233.00	28380.00	25985	20241104	-13.60	10804	20240417	107.79	25985	-13.60	20241104	10804	107.79	20240417	28500	-21.23	20241104	11850	89.45	20240417	1.46	N	013890	500	103 억	2371509	N	N	0	N	N
130	20241206	160302	55	60.00	KOSPI		N	N	N	Y	60	N	23100	1300	2	5.96	8013373900	347667	384.13	22200	23800	21900	28300	15300	21800	23048.99	11.82	0	-23050	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4680	99.14	0.81	12	1.72	233.00	28380.00	25985	20241104	-11.10	10804	20240417	113.81	25985	-11.10	20241104	10804	113.81	20240417	28500	-18.95	20241104	11850	94.94	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
131	20241206	150302	55	60.00	KOSPI		N	N	N	Y	60	N	23350	1550	2	7.11	7855646000	340869	376.62	22200	23800	21900	28300	15300	21800	23045.94	11.82	0	-25892	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4731	100.21	0.82	12	1.68	233.00	28380.00	25985	20241104	-10.14	10804	20240417	116.12	25985	-10.14	20241104	10804	116.12	20240417	28500	-18.07	20241104	11850	97.05	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
132	20241206	140301	55	60.00	KOSPI		N	N	N	Y	60	N	23450	1650	2	7.57	6687000150	290997	321.52	22200	23800	21900	28300	15300	21800	22979.62	11.82	0	-25372	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4751	100.64	0.83	12	1.44	233.00	28380.00	25985	20241104	-9.76	10804	20240417	117.05	25985	-9.76	20241104	10804	117.05	20240417	28500	-17.72	20241104	11850	97.89	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
133	20241206	130302	55	60.00	KOSPI		N	N	N	Y	60	N	22750	950	2	4.36	5524054600	240807	266.06	22200	23800	21900	28300	15300	21800	22939.76	11.82	0	-24408	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4609	97.64	0.80	12	1.19	233.00	28380.00	25985	20241104	-12.45	10804	20240417	110.57	25985	-12.45	20241104	10804	110.57	20240417	28500	-20.18	20241104	11850	91.98	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
134	20241206	120301	55	60.00	KOSPI		N	N	N	Y	60	N	22450	650	2	2.98	5257379450	229080	253.11	22200	23800	21900	28300	15300	21800	22949.97	11.82	0	-23021	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4549	96.35	0.79	12	1.13	233.00	28380.00	25985	20241104	-13.60	10804	20240417	107.79	25985	-13.60	20241104	10804	107.79	20240417	28500	-21.23	20241104	11850	89.45	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
135	20241206	110302	55	60.00	KOSPI		N	N	N	Y	60	N	22200	400	2	1.83	4446156100	193194	213.46	22200	23800	21900	28300	15300	21800	23013.95	11.82	0	-11480	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4498	95.28	0.78	12	0.95	233.00	28380.00	25985	20241104	-14.57	10804	20240417	105.48	25985	-14.57	20241104	10804	105.48	20240417	28500	-22.11	20241104	11850	87.34	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
136	20241206	100259	55	60.00	KOSPI		N	N	N	Y	60	N	22750	950	2	4.36	3317861800	142948	157.94	22200	23800	22200	28300	15300	21800	23210.27	11.82	0	-7821	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4609	97.64	0.80	12	0.71	233.00	28380.00	25985	20241104	-12.45	10804	20240417	110.57	25985	-12.45	20241104	10804	110.57	20240417	28500	-20.18	20241104	11850	91.98	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
137	20241206	090301	55	60.00	KOSPI		N	N	N	Y	60	N	23250	1450	2	6.65	682232150	29634	32.74	22200	23450	22200	28300	15300	21800	23021.94	11.82	0	-5645	23133	22466	22083	21416	21033	22275	21225	104	6500	500	15690	50	1	20260832	4711	99.79	0.82	12	0.15	233.00	28380.00	25985	20241104	-10.53	10804	20240417	115.20	25985	-10.53	20241104	10804	115.20	20240417	28500	-18.42	20241104	11850	96.20	20240417	1.40	N	013890	500	103 억	2395472	N	N	0	N	N
138	20241205	160257	55	60.00	KOSPI		N	N	N	Y	60	N	21800	-1000	5	-4.39	1991946850	89979	35.99	22350	22750	21700	29600	16000	22800	22137.90	11.85	0	-5888	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4417	93.56	0.77	12	0.44	233.00	28380.00	25985	20241104	-16.11	10804	20240417	101.78	25985	-16.11	20241104	10804	101.78	20240417	28500	-23.51	20241104	11850	83.97	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
139	20241205	150300	55	60.00	KOSPI		N	N	N	Y	60	N	22100	-700	5	-3.07	1907808250	86114	34.44	22350	22750	21700	29600	16000	22800	22154.44	11.85	0	-5475	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4478	94.85	0.78	12	0.43	233.00	28380.00	25985	20241104	-14.95	10804	20240417	104.55	25985	-14.95	20241104	10804	104.55	20240417	28500	-22.46	20241104	11850	86.50	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
140	20241205	140258	55	60.00	KOSPI		N	N	N	Y	60	N	21900	-900	5	-3.95	1418332150	63748	25.50	22350	22750	21700	29600	16000	22800	22249.04	11.85	0	-10083	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4437	93.99	0.77	12	0.31	233.00	28380.00	25985	20241104	-15.72	10804	20240417	102.70	25985	-15.72	20241104	10804	102.70	20240417	28500	-23.16	20241104	11850	84.81	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
141	20241205	130259	55	60.00	KOSPI		N	N	N	Y	60	N	22250	-550	5	-2.41	896952750	39987	15.99	22350	22750	22100	29600	16000	22800	22431.10	11.85	0	-13149	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4508	95.49	0.78	12	0.20	233.00	28380.00	25985	20241104	-14.37	10804	20240417	105.94	25985	-14.37	20241104	10804	105.94	20240417	28500	-21.93	20241104	11850	87.76	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
142	20241205	120258	55	60.00	KOSPI		N	N	N	Y	60	N	22600	-200	5	-0.88	665186600	29687	11.87	22350	22750	22100	29600	16000	22800	22406.65	11.85	0	-10604	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4579	97.00	0.80	12	0.15	233.00	28380.00	25985	20241104	-13.03	10804	20240417	109.18	25985	-13.03	20241104	10804	109.18	20240417	28500	-20.70	20241104	11850	90.72	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
143	20241205	110258	55	60.00	KOSPI		N	N	N	Y	60	N	22500	-300	5	-1.32	473029800	21182	8.47	22350	22650	22100	29600	16000	22800	22331.67	11.85	0	-4792	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4559	96.57	0.79	12	0.10	233.00	28380.00	25985	20241104	-13.41	10804	20240417	108.26	25985	-13.41	20241104	10804	108.26	20240417	28500	-21.05	20241104	11850	89.87	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
144	20241205	100257	55	60.00	KOSPI		N	N	N	Y	60	N	22450	-350	5	-1.54	257392900	11532	4.61	22350	22650	22100	29600	16000	22800	22319.84	11.85	0	-3343	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4549	96.35	0.79	12	0.06	233.00	28380.00	25985	20241104	-13.60	10804	20240417	107.79	25985	-13.60	20241104	10804	107.79	20240417	28500	-21.23	20241104	11850	89.45	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
145	20241205	090258	55	60.00	KOSPI		N	N	N	Y	60	N	22600	-200	5	-0.88	18282600	814	0.33	22350	22600	22350	29600	16000	22800	22459.78	11.85	0	-98	24566	23682	22266	21382	19966	24125	21825	104	6800	500	16410	50	1	20260832	4579	97.00	0.80	12	0.00	233.00	28380.00	25985	20241104	-13.03	10804	20240417	109.18	25985	-13.03	20241104	10804	109.18	20240417	28500	-20.70	20241104	11850	90.72	20240417	1.30	N	013890	500	103 억	2401831	N	N	0	N	N
146	20241204	160255	55	60.00	KOSPI		N	N	N	Y	60	N	22800	1500	2	7.04	5522706850	249822	168.14	20850	23150	20850	27650	14950	21300	22106.53	11.93	0	-5997	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4619	97.85	0.80	12	1.23	233.00	28380.00	25985	20241104	-12.26	10804	20240417	111.03	25985	-12.26	20241104	10804	111.03	20240417	28500	-20.00	20241104	11850	92.41	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
147	20241204	150255	55	60.00	KOSPI		N	N	N	Y	60	N	22650	1350	2	6.34	5282421350	239225	161.01	20850	23150	20850	27650	14950	21300	22081.39	11.93	0	-7092	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4589	97.21	0.80	12	1.18	233.00	28380.00	25985	20241104	-12.83	10804	20240417	109.64	25985	-12.83	20241104	10804	109.64	20240417	28500	-20.53	20241104	11850	91.14	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
148	20241204	140255	55	60.00	KOSPI		N	N	N	Y	60	N	22400	1100	2	5.16	4837403350	219522	147.75	20850	23150	20850	27650	14950	21300	22036.08	11.93	0	-3890	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4538	96.14	0.79	12	1.08	233.00	28380.00	25985	20241104	-13.80	10804	20240417	107.33	25985	-13.80	20241104	10804	107.33	20240417	28500	-21.40	20241104	11850	89.03	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
149	20241204	130255	55	60.00	KOSPI		N	N	N	Y	60	N	22900	1600	2	7.51	4325034500	197021	132.60	20850	23100	20850	27650	14950	21300	21952.15	11.93	0	-3005	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4640	98.28	0.81	12	0.97	233.00	28380.00	25985	20241104	-11.87	10804	20240417	111.96	25985	-11.87	20241104	10804	111.96	20240417	28500	-19.65	20241104	11850	93.25	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
150	20241204	120255	55	60.00	KOSPI		N	N	N	Y	60	N	22150	850	2	3.99	3341982500	153806	103.52	20850	22450	20850	27650	14950	21300	21728.56	11.93	0	7522	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4488	95.06	0.78	12	0.76	233.00	28380.00	25985	20241104	-14.76	10804	20240417	105.02	25985	-14.76	20241104	10804	105.02	20240417	28500	-22.28	20241104	11850	86.92	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
151	20241204	110249	55	60.00	KOSPI		N	N	N	Y	60	N	22150	850	2	3.99	2999561850	138442	93.18	20850	22300	20850	27650	14950	21300	21666.56	11.93	0	11934	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4488	95.06	0.78	12	0.68	233.00	28380.00	25985	20241104	-14.76	10804	20240417	105.02	25985	-14.76	20241104	10804	105.02	20240417	28500	-22.28	20241104	11850	86.92	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
152	20241204	100250	55	60.00	KOSPI		N	N	N	Y	60	N	21550	250	2	1.17	2459823000	113786	76.58	20850	22200	20850	27650	14950	21300	21617.98	11.93	0	10433	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4366	92.49	0.76	12	0.56	233.00	28380.00	25985	20241104	-17.07	10804	20240417	99.46	25985	-17.07	20241104	10804	99.46	20240417	28500	-24.39	20241104	11850	81.86	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
153	20241204	090254	55	60.00	KOSPI		N	N	N	Y	60	N	21400	100	2	0.47	181615200	8534	5.74	20850	22050	20850	27650	14950	21300	21281.37	11.93	0	883	23766	22532	21766	20532	19766	23150	21150	104	6350	500	15330	50	1	20260832	4336	91.85	0.75	12	0.04	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.37	N	013890	500	103 억	2417194	N	N	2	N	N
154	20241203	160310	55	60.00	KOSPI		N	N	N	Y	60	N	21300	100	2	0.47	3218330850	148573	173.70	21100	23000	21000	27550	14850	21200	21661.73	11.81	0	14304	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4316	91.42	0.75	12	0.73	233.00	28380.00	25985	20241104	-18.03	10804	20240417	97.15	25985	-18.03	20241104	10804	97.15	20240417	28500	-25.26	20241104	11850	79.75	20240417	1.43	N	013890	500	103 억	2392678	N	N	1	N	N
155	20241203	150313	55	60.00	KOSPI		N	N	N	Y	60	N	21350	150	2	0.71	3143087500	145054	169.59	21100	23000	21000	27550	14850	21200	21668.40	11.81	0	13747	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4326	91.63	0.75	12	0.72	233.00	28380.00	25985	20241104	-17.84	10804	20240417	97.61	25985	-17.84	20241104	10804	97.61	20240417	28500	-25.09	20241104	11850	80.17	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
156	20241203	140307	55	60.00	KOSPI		N	N	N	Y	60	N	21500	300	2	1.42	2663125600	122694	143.44	21100	23000	21000	27550	14850	21200	21705.43	11.81	0	3691	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4356	92.27	0.76	12	0.61	233.00	28380.00	25985	20241104	-17.26	10804	20240417	99.00	25985	-17.26	20241104	10804	99.00	20240417	28500	-24.56	20241104	11850	81.43	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
157	20241203	130306	55	60.00	KOSPI		N	N	N	Y	60	N	21700	500	2	2.36	2284443000	105162	122.95	21100	23000	21000	27550	14850	21200	21723.08	11.81	0	-1296	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4397	93.13	0.76	12	0.52	233.00	28380.00	25985	20241104	-16.49	10804	20240417	100.85	25985	-16.49	20241104	10804	100.85	20240417	28500	-23.86	20241104	11850	83.12	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
158	20241203	120316	55	60.00	KOSPI		N	N	N	Y	60	N	21650	450	2	2.12	1978563550	91069	106.47	21100	23000	21000	27550	14850	21200	21725.98	11.81	0	-544	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4386	92.92	0.76	12	0.45	233.00	28380.00	25985	20241104	-16.68	10804	20240417	100.39	25985	-16.68	20241104	10804	100.39	20240417	28500	-24.04	20241104	11850	82.70	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
159	20241203	110305	55	60.00	KOSPI		N	N	N	Y	60	N	21400	200	2	0.94	1605217150	73669	86.13	21100	23000	21000	27550	14850	21200	21789.59	11.81	0	738	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4336	91.85	0.75	12	0.36	233.00	28380.00	25985	20241104	-17.64	10804	20240417	98.07	25985	-17.64	20241104	10804	98.07	20240417	28500	-24.91	20241104	11850	80.59	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
160	20241203	100258	55	60.00	KOSPI		N	N	N	Y	60	N	21750	550	2	2.59	1093868350	49913	58.35	21100	23000	21000	27550	14850	21200	21915.50	11.81	0	-2914	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4407	93.35	0.77	12	0.25	233.00	28380.00	25985	20241104	-16.30	10804	20240417	101.31	25985	-16.30	20241104	10804	101.31	20240417	28500	-23.68	20241104	11850	83.54	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
161	20241203	090259	55	60.00	KOSPI		N	N	N	Y	60	N	21750	550	2	2.59	98180000	4533	5.30	21100	23000	21000	27550	14850	21200	21658.95	11.81	0	-422	21900	21550	21250	20900	20600	21400	20750	104	6350	500	15260	50	1	20260832	4407	93.35	0.77	12	0.02	233.00	28380.00	25985	20241104	-16.30	10804	20240417	101.31	25985	-16.30	20241104	10804	101.31	20240417	28500	-23.68	20241104	11850	83.54	20240417	1.43	N	013890	500	103 억	2392678	N	N	0	N	N
162	20241202	160251	55	60.00	KOSPI		N	N	N	Y	60	N	21200	-300	5	-1.40	1811499600	85491	138.27	21500	21600	20950	27950	15050	21500	21189.35	11.72	0	11094	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4295	90.99	0.75	12	0.42	233.00	28380.00	25985	20241104	-18.41	10804	20240417	96.22	25985	-18.41	20241104	10804	96.22	20240417	28500	-25.61	20241104	11850	78.90	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
163	20241202	150312	55	60.00	KOSPI		N	N	N	Y	60	N	21050	-450	5	-2.09	1701616850	80289	129.85	21500	21600	20950	27950	15050	21500	21193.65	11.72	0	10139	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4265	90.34	0.74	12	0.40	233.00	28380.00	25985	20241104	-18.99	10804	20240417	94.84	25985	-18.99	20241104	10804	94.84	20240417	28500	-26.14	20241104	11850	77.64	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
164	20241202	140300	55	60.00	KOSPI		N	N	N	Y	60	N	21200	-300	5	-1.40	1263305500	59512	96.25	21500	21600	21000	27950	15050	21500	21227.74	11.72	0	6916	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4295	90.99	0.75	12	0.29	233.00	28380.00	25985	20241104	-18.41	10804	20240417	96.22	25985	-18.41	20241104	10804	96.22	20240417	28500	-25.61	20241104	11850	78.90	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
165	20241202	130306	55	60.00	KOSPI		N	N	N	Y	60	N	21050	-450	5	-2.09	1089280500	51296	82.96	21500	21600	21000	27950	15050	21500	21235.19	11.72	0	5754	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4265	90.34	0.74	12	0.25	233.00	28380.00	25985	20241104	-18.99	10804	20240417	94.84	25985	-18.99	20241104	10804	94.84	20240417	28500	-26.14	20241104	11850	77.64	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
166	20241202	120306	55	60.00	KOSPI		N	N	N	Y	60	N	21200	-300	5	-1.40	871545550	40980	66.28	21500	21600	21050	27950	15050	21500	21267.58	11.72	0	4130	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4295	90.99	0.75	12	0.20	233.00	28380.00	25985	20241104	-18.41	10804	20240417	96.22	25985	-18.41	20241104	10804	96.22	20240417	28500	-25.61	20241104	11850	78.90	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
167	20241202	110254	55	60.00	KOSPI		N	N	N	Y	60	N	21300	-200	5	-0.93	747006850	35113	56.79	21500	21600	21050	27950	15050	21500	21274.37	11.72	0	2939	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4316	91.42	0.75	12	0.17	233.00	28380.00	25985	20241104	-18.03	10804	20240417	97.15	25985	-18.03	20241104	10804	97.15	20240417	28500	-25.26	20241104	11850	79.75	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
168	20241202	100252	55	60.00	KOSPI		N	N	N	Y	60	N	21300	-200	5	-0.93	388396850	18226	29.48	21500	21600	21050	27950	15050	21500	21310.04	11.72	0	-696	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4316	91.42	0.75	12	0.09	233.00	28380.00	25985	20241104	-18.03	10804	20240417	97.15	25985	-18.03	20241104	10804	97.15	20240417	28500	-25.26	20241104	11850	79.75	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N
169	20241202	090253	55	60.00	KOSPI		N	N	N	Y	60	N	21600	100	2	0.47	12618900	588	0.95	21500	21600	21350	27950	15050	21500	21460.71	11.72	0	-133	22800	22150	21800	21150	20800	21975	20975	104	6450	500	15480	50	1	20260832	4376	92.70	0.76	12	0.00	233.00	28380.00	25985	20241104	-16.88	10804	20240417	99.93	25985	-16.88	20241104	10804	99.93	20240417	28500	-24.21	20241104	11850	82.28	20240417	1.48	N	013890	500	103 억	2375101	N	N	1515	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History