KissMeData/030610/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
3	20241231	150419	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
4	20241231	140418	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
5	20241231	130418	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
6	20241231	120417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
7	20241231	110417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
8	20241231	100411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
9	20241231	090419	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	-4468	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1183388	N	N	2	N	N
10	20241230	160415	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	110969560	20215	43.47	5570	5640	5410	7240	3900	5570	5489.43	1.04	0	-5531	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
11	20241230	150419	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-130	5	-2.33	97407790	17755	38.18	5570	5640	5430	7240	3900	5570	5486.17	1.04	0	-4709	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6200	6.55	0.33	12	0.02	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5870	-7.33	20241011	4715	15.38	20240125	5870	-7.33	20241011	4715	15.38	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
12	20241230	140417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-100	5	-1.80	88157070	16055	34.52	5570	5640	5440	7240	3900	5570	5490.89	1.04	0	-4777	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6234	6.58	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5870	-6.81	20241011	4715	16.01	20240125	5870	-6.81	20241011	4715	16.01	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
13	20241230	130417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-110	5	-1.97	62951420	11431	24.58	5570	5640	5440	7240	3900	5570	5507.02	1.04	0	-1057	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4715	15.80	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
14	20241230	120416	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-120	5	-2.15	59758010	10845	23.32	5570	5640	5450	7240	3900	5570	5510.13	1.04	0	-981	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4715	15.59	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
15	20241230	110417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5500	-70	5	-1.26	51375510	9313	20.02	5570	5640	5470	7240	3900	5570	5516.48	1.04	0	304	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6268	6.62	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.30	4715	20240125	16.65	5870	-6.30	20241011	4715	16.65	20240125	5870	-6.30	20241011	4715	16.65	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
16	20241230	100417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-60	5	-1.08	43900070	7950	17.09	5570	5640	5490	7240	3900	5570	5521.96	1.04	0	104	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6279	6.63	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
17	20241230	090418	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	40	2	0.72	358160	64	0.14	5570	5640	5570	7240	3900	5570	5601.11	1.04	0	11	5703	5636	5563	5496	5423	5600	5460	5698	1670	5000	4010	10	1	113962961	6393	6.75	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4715	18.98	20240125	0.02	N	030610	5000	5698 억	1187856	N	N	2	N	N
18	20241227	160416	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-60	5	-1.07	256920010	46508	84.94	5630	5630	5490	7310	3950	5630	5524.21	1.03	0	-4276	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6348	6.70	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
19	20241227	150415	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-60	5	-1.07	233518980	42286	77.23	5630	5630	5490	7310	3950	5630	5522.37	1.03	0	-4391	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6348	6.70	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
20	20241227	140418	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-100	5	-1.78	219754100	39798	72.69	5630	5630	5490	7310	3950	5630	5521.74	1.03	0	-4350	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6302	6.65	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
21	20241227	130417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-100	5	-1.78	203557880	36865	67.33	5630	5630	5490	7310	3950	5630	5521.71	1.03	0	-5124	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6302	6.65	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
22	20241227	120416	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-120	5	-2.13	183997560	33318	60.85	5630	5630	5490	7310	3950	5630	5522.47	1.03	0	-3462	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6279	6.63	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
23	20241227	110415	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-100	5	-1.78	170861710	30937	56.50	5630	5630	5490	7310	3950	5630	5522.89	1.03	0	-2661	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6302	6.65	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
24	20241227	100416	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-100	5	-1.78	98402080	17788	32.49	5630	5630	5510	7310	3950	5630	5531.94	1.03	0	-4044	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6302	6.65	0.33	12	0.02	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
25	20241227	090417	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-40	5	-0.71	3269870	582	1.06	5630	5630	5590	7310	3950	5630	5618.33	1.03	0	-129	5710	5670	5650	5610	5590	5660	5600	5698	1680	5000	4050	10	1	113962961	6371	6.73	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4715	18.56	20240125	0.03	N	030610	5000	5698 억	1177752	N	N	2	N	N
26	20241226	160415	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	-40	5	-0.71	309230850	54731	120.07	5670	5690	5630	7370	3970	5670	5650.01	1.04	0	2206	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6416	6.77	0.34	12	0.05	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	2	N	N
27	20241226	150413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5650	-20	5	-0.35	304874420	53958	118.38	5670	5690	5630	7370	3970	5670	5650.22	1.04	0	2344	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6439	6.80	0.34	12	0.05	831.00	16525.00	5870	20241011	-3.75	4715	20240125	19.83	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4715	19.83	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
28	20241226	140413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5640	-30	5	-0.53	287717080	50918	111.71	5670	5690	5630	7370	3970	5670	5650.60	1.04	0	3637	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6428	6.79	0.34	12	0.04	831.00	16525.00	5870	20241011	-3.92	4715	20240125	19.62	5870	-3.92	20241011	4715	19.62	20240125	5870	-3.92	20241011	4715	19.62	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
29	20241226	130413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	-10	5	-0.18	211345900	37433	82.12	5670	5690	5630	7370	3970	5670	5645.98	1.04	0	4764	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6450	6.81	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
30	20241226	120413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	-10	5	-0.18	182362550	32296	70.85	5670	5690	5630	7370	3970	5670	5646.60	1.04	0	5208	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6450	6.81	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
31	20241226	110413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5670	0	3	0.00	125629530	22245	48.80	5670	5690	5640	7370	3970	5670	5647.54	1.04	0	5113	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6462	6.82	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.41	4715	20240125	20.25	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4715	20.25	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
32	20241226	100414	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	-10	5	-0.18	122730840	21733	47.68	5670	5690	5640	7370	3970	5670	5647.21	1.04	0	5041	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6450	6.81	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
33	20241226	090413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	20	2	0.35	170620	30	0.07	5670	5690	5670	7370	3970	5670	5687.33	1.04	0	-2	5763	5716	5683	5636	5603	5700	5620	5698	1700	5000	4080	10	1	113962961	6484	6.85	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.07	4715	20240125	20.68	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4715	20.68	20240125	0.04	N	030610	5000	5698 억	1181002	N	N	863	N	N
34	20241224	160413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5670	-60	5	-1.05	258691740	45581	116.87	5700	5730	5650	7440	4020	5730	5675.43	1.04	0	7597	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6462	6.82	0.34	12	0.04	831.00	16525.00	5870	20241011	-3.41	4715	20240125	20.25	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4715	20.25	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	863	N	N
35	20241224	150412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	240933930	42445	108.83	5700	5730	5650	7440	4020	5730	5676.38	1.04	0	10007	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.04	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
36	20241224	140411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	222559130	39204	100.52	5700	5730	5650	7440	4020	5730	5676.95	1.04	0	11069	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
37	20241224	130412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	218877710	38555	98.85	5700	5730	5650	7440	4020	5730	5677.03	1.04	0	11380	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
38	20241224	120412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	210586540	37096	95.11	5700	5730	5650	7440	4020	5730	5676.80	1.04	0	11551	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
39	20241224	110412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	-40	5	-0.70	190101630	33502	85.90	5700	5730	5650	7440	4020	5730	5674.34	1.04	0	14843	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6484	6.85	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.07	4715	20240125	20.68	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4715	20.68	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
40	20241224	100412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	126795880	22327	57.25	5700	5730	5650	7440	4020	5730	5679.04	1.04	0	13655	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
41	20241224	090413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-30	5	-0.52	337890	59	0.15	5700	5730	5700	7440	4020	5730	5726.95	1.04	0	19	5823	5776	5693	5646	5563	5800	5670	5698	1710	5000	4120	10	1	113962961	6496	6.86	0.34	12	0.00	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.05	N	030610	5000	5698 억	1183665	N	N	46	N	N
42	20241223	160409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	30	2	0.53	221159570	39000	78.81	5670	5740	5610	7410	3990	5700	5670.76	1.04	0	-7	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6530	6.90	0.35	12	0.03	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	46	N	N
43	20241223	150411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	20	2	0.35	209657840	36987	74.74	5670	5740	5610	7410	3990	5700	5668.42	1.04	0	498	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6519	6.88	0.35	12	0.03	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
44	20241223	140408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	20	2	0.35	138743690	24529	49.57	5670	5740	5610	7410	3990	5700	5656.31	1.04	0	3514	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6519	6.88	0.35	12	0.02	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
45	20241223	130409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	0	3	0.00	128646450	22762	46.00	5670	5730	5610	7410	3990	5700	5651.81	1.04	0	4247	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6496	6.86	0.34	12	0.02	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
46	20241223	120411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	-10	5	-0.18	119628430	21181	42.80	5670	5700	5610	7410	3990	5700	5647.91	1.04	0	5031	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6484	6.85	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.07	4715	20240125	20.68	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4715	20.68	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
47	20241223	110409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	-40	5	-0.70	70538690	12538	25.34	5670	5690	5610	7410	3990	5700	5625.99	1.04	0	5667	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6450	6.81	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
48	20241223	100407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5650	-50	5	-0.88	5276900	932	1.88	5670	5690	5640	7410	3990	5700	5661.91	1.04	0	163	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6439	6.80	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.75	4715	20240125	19.83	5870	-3.75	20241011	4715	19.83	20240125	5870	-3.75	20241011	4715	19.83	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
49	20241223	090410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5670	-30	5	-0.53	510060	90	0.18	5670	5670	5650	7410	3990	5700	5667.33	1.04	0	27	5893	5796	5663	5566	5433	5730	5500	5698	1710	5000	4100	10	1	113962961	6462	6.82	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.41	4715	20240125	20.25	5870	-3.41	20241011	4715	20.25	20240125	5870	-3.41	20241011	4715	20.25	20240125	0.05	N	030610	5000	5698 억	1183569	N	N	21	N	N
50	20241220	160407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-40	5	-0.70	279996250	49472	431.62	5710	5760	5530	7460	4020	5740	5659.69	1.03	0	5140	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6496	6.86	0.34	12	0.04	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	21	N	N
51	20241220	150408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5620	-120	5	-2.09	198502300	34912	304.59	5710	5760	5600	7460	4020	5740	5685.79	1.03	0	3484	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6405	6.76	0.34	12	0.03	831.00	16525.00	5870	20241011	-4.26	4715	20240125	19.19	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4715	19.19	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
52	20241220	140408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-40	5	-0.70	87814700	15373	134.12	5710	5760	5690	7460	4020	5740	5712.27	1.03	0	1529	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6496	6.86	0.34	12	0.01	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
53	20241220	130407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	-10	5	-0.17	63936320	11182	97.56	5710	5760	5690	7460	4020	5740	5717.79	1.03	0	1369	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
54	20241220	120407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	-20	5	-0.35	59391570	10389	90.64	5710	5760	5690	7460	4020	5740	5716.77	1.03	0	1258	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6519	6.88	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
55	20241220	110406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	0	3	0.00	49749850	8710	75.99	5710	5760	5690	7460	4020	5740	5711.81	1.03	0	1631	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6541	6.91	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
56	20241220	100407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-30	5	-0.52	15804730	2768	24.15	5710	5730	5690	7460	4020	5740	5709.80	1.03	0	-73	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6507	6.87	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
57	20241220	090408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	-10	5	-0.17	137420	24	0.21	5710	5730	5710	7460	4020	5740	5725.83	1.03	0	12	5786	5762	5726	5702	5666	5775	5715	5698	1720	5000	4130	10	1	113962961	6530	6.90	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1177200	N	N	0	N	N
58	20241219	160408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-10	5	-0.17	65539020	11462	42.31	5700	5750	5690	7470	4030	5750	5717.90	1.03	0	1545	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6541	6.91	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
59	20241219	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-10	5	-0.17	62831440	10990	40.57	5700	5750	5690	7470	4030	5750	5717.12	1.03	0	1499	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6541	6.91	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
60	20241219	140406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-10	5	-0.17	59107040	10340	38.17	5700	5750	5690	7470	4030	5750	5716.32	1.03	0	1280	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6541	6.91	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
61	20241219	130406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	-20	5	-0.35	36005770	6301	23.26	5700	5750	5690	7470	4030	5750	5714.24	1.03	0	1631	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
62	20241219	120407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-10	5	-0.17	10696150	1867	6.89	5700	5750	5690	7470	4030	5750	5728.94	1.03	0	129	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6541	6.91	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
63	20241219	110406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-10	5	-0.17	7882070	1377	5.08	5700	5750	5690	7470	4030	5750	5723.90	1.03	0	63	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6541	6.91	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
64	20241219	100402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	-10	5	-0.17	4947870	865	3.19	5700	5750	5690	7470	4030	5750	5719.73	1.03	0	178	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6541	6.91	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
65	20241219	090407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	-60	5	-1.04	1338730	235	0.87	5700	5700	5690	7470	4030	5750	5694.36	1.03	0	87	5803	5776	5723	5696	5643	5790	5710	5698	1720	5000	4140	10	1	113962961	6484	6.85	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.07	4715	20240125	20.68	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4715	20.68	20240125	0.05	N	030610	5000	5698 억	1176211	N	N	136	N	N
66	20241218	160405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5750	40	2	0.70	154846550	27080	159.11	5710	5750	5670	7420	4000	5710	5718.11	1.03	0	6392	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6553	6.92	0.35	12	0.02	831.00	16525.00	5870	20241011	-2.04	4715	20240125	21.95	5870	-2.04	20241011	4715	21.95	20240125	5870	-2.04	20241011	4715	21.95	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	136	N	N
67	20241218	150406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	20	2	0.35	138487720	24227	142.34	5710	5750	5670	7420	4000	5710	5716.26	1.03	0	5243	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.02	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
68	20241218	140405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	20	2	0.35	95872770	16794	98.67	5710	5750	5670	7420	4000	5710	5708.75	1.03	0	593	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
69	20241218	130406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	20	2	0.35	87679880	15364	90.27	5710	5750	5670	7420	4000	5710	5706.84	1.03	0	-92	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
70	20241218	120406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	20	2	0.35	81467180	14278	83.89	5710	5750	5670	7420	4000	5710	5705.78	1.03	0	-112	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
71	20241218	110406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	20	2	0.35	71941350	12619	74.14	5710	5750	5670	7420	4000	5710	5701.03	1.03	0	610	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
72	20241218	100406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-30	5	-0.53	32836590	5766	33.88	5710	5750	5670	7420	4000	5710	5694.86	1.03	0	2147	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6473	6.84	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
73	20241218	090407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5750	40	2	0.70	257750	45	0.26	5710	5750	5710	7420	4000	5710	5727.78	1.03	0	-1	5790	5750	5710	5670	5630	5750	5670	5698	1710	5000	4110	10	1	113962961	6553	6.92	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.04	4715	20240125	21.95	5870	-2.04	20241011	4715	21.95	20240125	5870	-2.04	20241011	4715	21.95	20240125	0.05	N	030610	5000	5698 억	1168771	N	N	4	N	N
74	20241217	160403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	0	3	0.00	96979440	17019	95.34	5710	5750	5670	7420	4000	5710	5698.30	1.03	0	-201	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6507	6.87	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	4	N	N
75	20241217	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	-20	5	-0.35	71726370	12575	70.45	5710	5750	5670	7420	4000	5710	5703.89	1.03	0	-349	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6484	6.85	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.07	4715	20240125	20.68	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4715	20.68	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
76	20241217	140407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	0	3	0.00	63193230	11076	62.05	5710	5750	5670	7420	4000	5710	5705.42	1.03	0	-896	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6507	6.87	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
77	20241217	130358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	10	2	0.18	60975020	10688	59.88	5710	5750	5670	7420	4000	5710	5705.00	1.03	0	-904	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6519	6.88	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
78	20241217	120404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	20	2	0.35	55040430	9650	54.06	5710	5750	5670	7420	4000	5710	5703.67	1.03	0	-1050	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
79	20241217	110404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5690	-20	5	-0.35	23604960	4150	23.25	5710	5710	5670	7420	4000	5710	5687.94	1.03	0	-883	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6484	6.85	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.07	4715	20240125	20.68	5870	-3.07	20241011	4715	20.68	20240125	5870	-3.07	20241011	4715	20.68	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
80	20241217	100357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-10	5	-0.18	9064930	1594	8.93	5710	5710	5670	7420	4000	5710	5686.91	1.03	0	158	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6496	6.86	0.34	12	0.00	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
81	20241217	090404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-10	5	-0.18	862100	151	0.85	5710	5710	5700	7420	4000	5710	5709.27	1.03	0	46	5790	5750	5710	5670	5630	5730	5650	5698	1710	5000	4110	10	1	113962961	6496	6.86	0.34	12	0.00	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.05	N	030610	5000	5698 억	1169433	N	N	49	N	N
82	20241216	160403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-20	5	-0.35	101897940	17839	74.00	5730	5750	5670	7440	4020	5730	5712.13	1.03	0	-5022	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6507	6.87	0.35	12	0.02	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	49	N	N
83	20241216	150404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-30	5	-0.52	94472360	16537	68.60	5730	5750	5670	7440	4020	5730	5712.79	1.03	0	-4683	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6496	6.86	0.34	12	0.01	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
84	20241216	140403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	90698750	15873	65.84	5730	5750	5680	7440	4020	5730	5714.03	1.03	0	-4546	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
85	20241216	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-30	5	-0.52	81516720	14261	59.15	5730	5750	5680	7440	4020	5730	5716.06	1.03	0	-3424	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6496	6.86	0.34	12	0.01	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
86	20241216	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-20	5	-0.35	73953330	12933	53.65	5730	5750	5680	7440	4020	5730	5718.19	1.03	0	-2758	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6507	6.87	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
87	20241216	110404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	-10	5	-0.17	62473950	10920	45.30	5730	5750	5680	7440	4020	5730	5721.06	1.03	0	-2873	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6519	6.88	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
88	20241216	100405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5740	10	2	0.17	17375740	3036	12.59	5730	5750	5680	7440	4020	5730	5723.23	1.03	0	-662	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6541	6.91	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.21	4715	20240125	21.74	5870	-2.21	20241011	4715	21.74	20240125	5870	-2.21	20241011	4715	21.74	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
89	20241216	090405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	-50	5	-0.87	2285240	402	1.67	5730	5730	5680	7440	4020	5730	5684.68	1.03	0	6	5796	5762	5706	5672	5616	5780	5690	5698	1710	5000	4120	10	1	113962961	6473	6.84	0.34	12	0.00	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.06	N	030610	5000	5698 억	1174822	N	N	142	N	N
90	20241213	160358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5730	10	2	0.17	137064060	24012	73.65	5670	5740	5650	7430	4010	5720	5708.12	1.03	0	3283	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6530	6.90	0.35	12	0.02	831.00	16525.00	5870	20241011	-2.39	4715	20240125	21.53	5870	-2.39	20241011	4715	21.53	20240125	5870	-2.39	20241011	4715	21.53	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	122	N	N
91	20241213	150403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	0	3	0.00	99888990	17523	53.75	5670	5740	5650	7430	4010	5720	5700.45	1.03	0	1235	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6519	6.88	0.35	12	0.02	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
92	20241213	140404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-10	5	-0.17	80317150	14099	43.25	5670	5740	5650	7430	4010	5720	5696.66	1.03	0	1655	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6507	6.87	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
93	20241213	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-20	5	-0.35	67490790	11849	36.34	5670	5740	5650	7430	4010	5720	5695.91	1.03	0	1796	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6496	6.86	0.34	12	0.01	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
94	20241213	120404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-10	5	-0.17	62501650	10974	33.66	5670	5740	5650	7430	4010	5720	5695.43	1.03	0	1721	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6507	6.87	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
95	20241213	110403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5700	-20	5	-0.35	54062810	9492	29.11	5670	5740	5650	7430	4010	5720	5695.62	1.03	0	1876	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6496	6.86	0.34	12	0.01	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5870	-2.90	20241011	4715	20.89	20240125	5870	-2.90	20241011	4715	20.89	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
96	20241213	100403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-10	5	-0.17	39685420	6970	21.38	5670	5740	5650	7430	4010	5720	5693.75	1.03	0	843	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6507	6.87	0.35	12	0.01	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
97	20241213	090403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5710	-10	5	-0.17	1174780	207	0.63	5670	5710	5670	7430	4010	5720	5675.27	1.03	0	123	5840	5780	5660	5600	5480	5810	5630	5698	1710	5000	4110	10	1	113962961	6507	6.87	0.35	12	0.00	831.00	16525.00	5870	20241011	-2.73	4715	20240125	21.10	5870	-2.73	20241011	4715	21.10	20240125	5870	-2.73	20241011	4715	21.10	20240125	0.06	N	030610	5000	5698 억	1175212	N	N	0	N	N
98	20241212	160408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5720	170	2	3.06	183350700	32593	214.34	5550	5720	5540	7210	3890	5550	5625.21	1.03	0	10684	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6519	6.88	0.35	12	0.03	831.00	16525.00	5870	20241011	-2.56	4715	20240125	21.31	5870	-2.56	20241011	4715	21.31	20240125	5870	-2.56	20241011	4715	21.31	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
99	20241212	150402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	110	2	1.98	149712080	26698	175.58	5550	5660	5540	7210	3890	5550	5607.61	1.03	0	5302	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6450	6.81	0.34	12	0.02	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
100	20241212	140401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5620	70	2	1.26	95813430	17139	112.71	5550	5650	5540	7210	3890	5550	5590.37	1.03	0	515	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6405	6.76	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.26	4715	20240125	19.19	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4715	19.19	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
101	20241212	130400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5600	50	2	0.90	80632470	14437	94.94	5550	5650	5540	7210	3890	5550	5585.13	1.03	0	540	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6382	6.74	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.60	4715	20240125	18.77	5870	-4.60	20241011	4715	18.77	20240125	5870	-4.60	20241011	4715	18.77	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
102	20241212	120359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	30	2	0.54	77408190	13860	91.15	5550	5650	5540	7210	3890	5550	5585.01	1.03	0	472	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4715	18.35	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
103	20241212	110359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5640	90	2	1.62	40567090	7257	47.72	5550	5650	5540	7210	3890	5550	5590.06	1.03	0	-247	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6428	6.79	0.34	12	0.01	831.00	16525.00	5870	20241011	-3.92	4715	20240125	19.62	5870	-3.92	20241011	4715	19.62	20240125	5870	-3.92	20241011	4715	19.62	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
104	20241212	100358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	10	2	0.18	16180540	2909	19.13	5550	5600	5540	7210	3890	5550	5562.23	1.03	0	-154	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
105	20241212	090401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-10	5	-0.18	774010	139	0.91	5550	5590	5540	7210	3890	5550	5568.42	1.03	0	-1	5623	5586	5513	5476	5403	5605	5495	5698	1660	5000	3990	10	1	113962961	6314	6.67	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.05	N	030610	5000	5698 억	1172396	N	N	0	N	N
106	20241211	160359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	110	2	2.02	84004120	15206	91.95	5440	5550	5440	7070	3810	5440	5524.41	1.03	0	-1274	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6325	6.68	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
107	20241211	150310	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	110	2	2.02	75218210	13621	82.36	5440	5550	5440	7070	3810	5440	5522.22	1.03	0	-803	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6325	6.68	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
108	20241211	140400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5520	80	2	1.47	57081040	10342	62.53	5440	5540	5440	7070	3810	5440	5519.34	1.03	0	-381	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6291	6.64	0.33	12	0.01	831.00	16525.00	5870	20241011	-5.96	4715	20240125	17.07	5870	-5.96	20241011	4715	17.07	20240125	5870	-5.96	20241011	4715	17.07	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
109	20241211	130402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	90	2	1.65	50999340	9241	55.88	5440	5540	5440	7070	3810	5440	5518.81	1.03	0	-418	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6302	6.65	0.33	12	0.01	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
110	20241211	120403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	90	2	1.65	40839510	7405	44.78	5440	5540	5440	7070	3810	5440	5515.13	1.03	0	-395	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6302	6.65	0.33	12	0.01	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
111	20241211	110400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	100	2	1.84	33284550	6038	36.51	5440	5540	5440	7070	3810	5440	5512.51	1.03	0	-107	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6314	6.67	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
112	20241211	100401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	100	2	1.84	16328900	2969	17.95	5440	5540	5440	7070	3810	5440	5499.80	1.03	0	448	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6314	6.67	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
113	20241211	090403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	0	3	0.00	43520	8	0.05	5440	5440	5440	7070	3810	5440	5440.00	1.03	0	0	5540	5490	5410	5360	5280	5515	5385	5698	1630	5000	3910	10	1	113962961	6200	6.55	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5870	-7.33	20241011	4715	15.38	20240125	5870	-7.33	20241011	4715	15.38	20240125	0.05	N	030610	5000	5698 억	1174507	N	N	4	N	N
114	20241210	160400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	110	2	2.06	89860410	16538	41.24	5330	5460	5330	6920	3740	5330	5433.57	1.03	0	-520	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5870	-7.33	20241011	4715	15.38	20240125	5870	-7.33	20241011	4715	15.38	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	4	N	N
115	20241210	150359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	110	2	2.06	76996450	14170	35.34	5330	5460	5330	6920	3740	5330	5433.76	1.03	0	222	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5870	-7.33	20241011	4715	15.38	20240125	5870	-7.33	20241011	4715	15.38	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
116	20241210	140359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	120	2	2.25	63094160	11613	28.96	5330	5460	5330	6920	3740	5330	5433.06	1.03	0	660	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4715	15.59	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
117	20241210	130358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	110	2	2.06	58823490	10829	27.00	5330	5450	5330	6920	3740	5330	5432.03	1.03	0	922	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5870	-7.33	20241011	4715	15.38	20240125	5870	-7.33	20241011	4715	15.38	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
118	20241210	120358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	120	2	2.25	53876350	9920	24.74	5330	5450	5330	6920	3740	5330	5431.08	1.03	0	914	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4715	15.59	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
119	20241210	110358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	120	2	2.25	41481910	7645	19.06	5330	5450	5330	6920	3740	5330	5426.02	1.03	0	738	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4715	15.59	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
120	20241210	100358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	100	2	1.88	12552590	2320	5.79	5330	5450	5330	6920	3740	5330	5410.60	1.03	0	700	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5870	-7.50	20241011	4715	15.16	20240125	5870	-7.50	20241011	4715	15.16	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
121	20241210	090401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5390	60	2	1.13	241780	45	0.11	5330	5390	5330	6920	3740	5330	5372.89	1.03	0	23	5510	5420	5360	5270	5210	5390	5240	5698	1590	5000	3830	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5870	-8.18	20241011	4715	14.32	20240125	5870	-8.18	20241011	4715	14.32	20240125	0.06	N	030610	5000	5698 억	1175611	N	N	0	N	N
122	20241209	160357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5330	-140	5	-2.56	214876910	40082	72.79	5340	5450	5300	7110	3830	5470	5360.93	1.03	0	6597	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6074	6.41	0.32	12	0.04	831.00	16525.00	5870	20241011	-9.20	4715	20240125	13.04	5870	-9.20	20241011	4715	13.04	20240125	5870	-9.20	20241011	4715	13.04	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
123	20241209	150359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5320	-150	5	-2.74	194664920	36284	65.90	5340	5450	5300	7110	3830	5470	5365.03	1.03	0	3624	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6063	6.40	0.32	12	0.03	831.00	16525.00	5870	20241011	-9.37	4715	20240125	12.83	5870	-9.37	20241011	4715	12.83	20240125	5870	-9.37	20241011	4715	12.83	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
124	20241209	140358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5370	-100	5	-1.83	164465710	30620	55.61	5340	5450	5300	7110	3830	5470	5371.19	1.03	0	2471	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6120	6.46	0.32	12	0.03	831.00	16525.00	5870	20241011	-8.52	4715	20240125	13.89	5870	-8.52	20241011	4715	13.89	20240125	5870	-8.52	20241011	4715	13.89	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
125	20241209	130359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5390	-80	5	-1.46	136469590	25399	46.13	5340	5450	5300	7110	3830	5470	5373.03	1.03	0	2507	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6143	6.49	0.33	12	0.02	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5870	-8.18	20241011	4715	14.32	20240125	5870	-8.18	20241011	4715	14.32	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
126	20241209	120358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5350	-120	5	-2.19	130698840	24322	44.17	5340	5450	5300	7110	3830	5470	5373.69	1.03	0	2117	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6097	6.44	0.32	12	0.02	831.00	16525.00	5870	20241011	-8.86	4715	20240125	13.47	5870	-8.86	20241011	4715	13.47	20240125	5870	-8.86	20241011	4715	13.47	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
127	20241209	110359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-50	5	-0.91	49785870	9247	16.79	5340	5450	5340	7110	3830	5470	5384.00	1.03	0	1605	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5870	-7.67	20241011	4715	14.95	20240125	5870	-7.67	20241011	4715	14.95	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
128	20241209	100358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5390	-80	5	-1.46	39617670	7366	13.38	5340	5450	5340	7110	3830	5470	5378.45	1.03	0	1769	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6143	6.49	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5870	-8.18	20241011	4715	14.32	20240125	5870	-8.18	20241011	4715	14.32	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
129	20241209	090356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5400	-70	5	-1.28	17102080	3179	5.77	5340	5400	5340	7110	3830	5470	5379.70	1.03	0	2062	5603	5536	5493	5426	5383	5570	5460	5698	1640	5000	3930	10	1	113962961	6154	6.50	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.01	4715	20240125	14.53	5870	-8.01	20241011	4715	14.53	20240125	5870	-8.01	20241011	4715	14.53	20240125	0.05	N	030610	5000	5698 억	1170034	N	N	0	N	N
130	20241206	160355	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-90	5	-1.62	302878550	55063	140.55	5450	5560	5450	7220	3900	5560	5500.58	1.02	0	7277	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6234	6.58	0.33	12	0.05	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5870	-6.81	20241011	4715	16.01	20240125	5870	-6.81	20241011	4715	16.01	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
131	20241206	150356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-20	5	-0.36	231053820	41935	107.04	5450	5560	5450	7220	3900	5560	5509.81	1.02	0	12713	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6314	6.67	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
132	20241206	140355	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-50	5	-0.90	223593880	40584	103.59	5450	5560	5450	7220	3900	5560	5509.41	1.02	0	13086	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6279	6.63	0.33	12	0.04	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
133	20241206	130356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-50	5	-0.90	212852400	38637	98.62	5450	5560	5450	7220	3900	5560	5509.03	1.02	0	13703	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6279	6.63	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
134	20241206	120353	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-30	5	-0.54	156785070	28450	72.62	5450	5560	5450	7220	3900	5560	5510.90	1.02	0	11790	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6302	6.65	0.33	12	0.02	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
135	20241206	110356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-30	5	-0.54	106706160	19388	49.49	5450	5550	5450	7220	3900	5560	5503.72	1.02	0	6727	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6302	6.65	0.33	12	0.02	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
136	20241206	100353	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-50	5	-0.90	29109750	5289	13.50	5450	5550	5450	7220	3900	5560	5503.83	1.02	0	1399	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6279	6.63	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
137	20241206	090355	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	-10	5	-0.18	720900	132	0.34	5450	5550	5450	7220	3900	5560	5461.36	1.02	0	33	5753	5656	5533	5436	5313	5595	5375	5698	1660	5000	4000	10	1	113962961	6325	6.68	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.05	N	030610	5000	5698 억	1163847	N	N	1	N	N
138	20241205	160349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-70	5	-1.24	214495780	39168	71.13	5630	5630	5410	7310	3950	5630	5476.28	1.03	0	-17919	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6336	6.69	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	1	N	N
139	20241205	150352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5500	-130	5	-2.31	209162210	38202	69.37	5630	5630	5410	7310	3950	5630	5475.16	1.03	0	-17374	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6268	6.62	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.30	4715	20240125	16.65	5870	-6.30	20241011	4715	16.65	20240125	5870	-6.30	20241011	4715	16.65	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
140	20241205	140350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	-140	5	-2.49	178298560	32565	59.13	5630	5630	5410	7310	3950	5630	5475.16	1.03	0	-15953	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6257	6.61	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5870	-6.47	20241011	4715	16.44	20240125	5870	-6.47	20241011	4715	16.44	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
141	20241205	130350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-150	5	-2.66	162577700	29700	53.93	5630	5630	5410	7310	3950	5630	5474.00	1.03	0	-13619	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6245	6.59	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5870	-6.64	20241011	4715	16.22	20240125	5870	-6.64	20241011	4715	16.22	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
142	20241205	120351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-170	5	-3.02	149375290	27288	49.55	5630	5630	5410	7310	3950	5630	5474.03	1.03	0	-12283	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4715	15.80	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
143	20241205	110349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-170	5	-3.02	131300610	23976	43.54	5630	5630	5410	7310	3950	5630	5476.34	1.03	0	-10733	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4715	15.80	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
144	20241205	100348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-180	5	-3.20	96883800	17672	32.09	5630	5630	5410	7310	3950	5630	5482.33	1.03	0	-7721	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6211	6.56	0.33	12	0.02	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4715	15.59	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
145	20241205	090350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-70	5	-1.24	8502850	1524	2.77	5630	5630	5560	7310	3950	5630	5579.30	1.03	0	-1147	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
146	20241204	160345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	-50	5	-0.88	306294110	55038	143.11	5620	5680	5500	7380	3980	5680	5564.92	1.02	0	4192	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6416	6.77	0.34	12	0.05	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
147	20241204	150346	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-140	5	-2.46	282682250	50839	132.19	5620	5680	5500	7380	3980	5680	5560.34	1.02	0	4214	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6314	6.67	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
148	20241204	140344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-140	5	-2.46	222996250	40032	104.09	5620	5680	5530	7380	3980	5680	5570.45	1.02	0	719	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6314	6.67	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
149	20241204	130344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-100	5	-1.76	175213570	31401	81.65	5620	5680	5550	7380	3980	5680	5579.87	1.02	0	105	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6359	6.71	0.34	12	0.03	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4715	18.35	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
150	20241204	120342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-90	5	-1.58	170076660	30481	79.26	5620	5680	5550	7380	3980	5680	5579.76	1.02	0	327	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6371	6.73	0.34	12	0.03	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4715	18.56	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
151	20241204	110337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-90	5	-1.58	110655800	19800	51.48	5620	5680	5550	7380	3980	5680	5588.68	1.02	0	-799	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6371	6.73	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4715	18.56	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
152	20241204	100338	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-100	5	-1.76	81943260	14645	38.08	5620	5680	5550	7380	3980	5680	5595.31	1.02	0	-1672	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4715	18.35	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
153	20241204	090343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	-70	5	-1.23	30671720	5470	14.22	5620	5620	5570	7380	3980	5680	5607.26	1.02	0	1211	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6393	6.75	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4715	18.98	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
154	20241203	160404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	110	2	1.97	216171290	38452	111.51	5540	5680	5540	7240	3900	5570	5621.85	1.01	0	11077	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6473	6.84	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	14	N	N
155	20241203	150410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	90	2	1.62	196421350	34969	101.41	5540	5670	5540	7240	3900	5570	5617.01	1.01	0	11073	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6450	6.81	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
156	20241203	140402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	60	2	1.08	145475690	25946	75.24	5540	5650	5540	7240	3900	5570	5606.86	1.01	0	4921	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6416	6.77	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
157	20241203	130359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	60	2	1.08	125690340	22437	65.06	5540	5650	5540	7240	3900	5570	5601.92	1.01	0	5239	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6416	6.77	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
158	20241203	120414	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5620	50	2	0.90	106870250	19089	55.36	5540	5650	5540	7240	3900	5570	5598.53	1.01	0	4725	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6405	6.76	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.26	4715	20240125	19.19	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4715	19.19	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
159	20241203	110400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	40	2	0.72	31810480	5712	16.56	5540	5610	5540	7240	3900	5570	5569.06	1.01	0	847	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6393	6.75	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4715	18.98	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
160	20241203	100352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	10625480	1913	5.55	5540	5580	5540	7240	3900	5570	5554.35	1.01	0	228	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
161	20241203	090352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-30	5	-0.54	16620	3	0.01	5540	5540	5540	7240	3900	5570	5540.00	1.01	0	0	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6314	6.67	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
162	20241202	160341	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	20	2	0.36	190910650	34481	262.01	5550	5590	5470	7210	3890	5550	5536.69	1.01	0	1230	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6348	6.70	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
163	20241202	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	10	2	0.18	187268790	33827	257.04	5550	5590	5470	7210	3890	5550	5536.07	1.01	0	1535	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6336	6.69	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
164	20241202	140352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	20	2	0.36	173212810	31293	237.79	5550	5590	5470	7210	3890	5550	5535.19	1.01	0	900	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6348	6.70	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
165	20241202	130356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-20	5	-0.36	164881860	29794	226.40	5550	5590	5470	7210	3890	5550	5534.06	1.01	0	763	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6302	6.65	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
166	20241202	120407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	0	3	0.00	108955990	19666	149.44	5550	5590	5470	7210	3890	5550	5540.32	1.01	0	-38	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6325	6.68	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
167	20241202	110345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	20	2	0.36	95701260	17281	131.31	5550	5590	5470	7210	3890	5550	5537.95	1.01	0	142	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6348	6.70	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
168	20241202	100342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-40	5	-0.72	32736810	5923	45.01	5550	5580	5500	7210	3890	5550	5527.07	1.01	0	-194	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6279	6.63	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
169	20241202	090343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	0	3	0.00	854820	154	1.17	5550	5580	5550	7210	3890	5550	5550.78	1.01	0	-21	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6325	6.68	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History