KissMeData/079430/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 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	160709	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
3	20241231	150709	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
4	20241231	140708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
5	20241231	130710	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
6	20241231	120710	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
7	20241231	110708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
8	20241231	100704	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
9	20241231	090712	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	191681140	24761	173.30	7850	7890	7630	10200	5500	7850	7742.66	3.89	-7129	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
10	20241230	160706	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-220	5	-2.80	190425950	24598	172.16	7850	7890	7630	10200	5500	7850	7742.66	3.93	0	-3216	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1567	-4.59	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	11800	-35.34	20240521	6840	11.55	20240122	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
11	20241230	150710	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	-130	5	-1.66	142933530	18406	128.82	7850	7890	7720	10200	5500	7850	7765.59	3.93	0	-1825	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1585	-4.65	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-34.58	6840	20240122	12.87	11800	-34.58	20240521	6840	12.87	20240122	11800	-34.58	20240521	6840	12.87	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
12	20241230	140709	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7760	-90	5	-1.15	73723970	9474	66.31	7850	7890	7750	10200	5500	7850	7781.72	3.93	0	-3093	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1594	-4.67	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-34.24	6840	20240122	13.45	11800	-34.24	20240521	6840	13.45	20240122	11800	-34.24	20240521	6840	13.45	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
13	20241230	130708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7780	-70	5	-0.89	42003870	5387	37.70	7850	7890	7770	10200	5500	7850	7797.27	3.93	0	-2118	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1598	-4.68	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
14	20241230	120706	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7780	-70	5	-0.89	34241750	4389	30.72	7850	7890	7770	10200	5500	7850	7801.72	3.93	0	-1281	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1598	-4.68	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
15	20241230	110708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7810	-40	5	-0.51	28884570	3702	25.91	7850	7890	7770	10200	5500	7850	7802.42	3.93	0	-1118	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1604	-4.70	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-33.81	6840	20240122	14.18	11800	-33.81	20240521	6840	14.18	20240122	11800	-33.81	20240521	6840	14.18	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
16	20241230	100708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	-30	5	-0.38	22246170	2852	19.96	7850	7890	7770	10200	5500	7850	7800.20	3.93	0	-735	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1606	-4.71	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	11800	-33.73	20240521	6840	14.33	20240122	11800	-33.73	20240521	6840	14.33	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
17	20241230	090710	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7780	-70	5	-0.89	1113640	142	0.99	7850	7890	7780	10200	5500	7850	7842.54	3.93	0	2	8096	7972	7856	7732	7616	7915	7675	205	2350	1000	5650	10	1	20535282	1598	-4.68	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.47	N	079430	1000	205 억	806346	N	N	0	N	N
18	20241227	160705	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7850	-140	5	-1.75	111207620	14277	41.35	7980	7980	7740	10380	5600	7990	7789.28	3.95	0	-4991	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1612	-4.72	0.40	12	0.07	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	11800	-33.47	20240521	6840	14.77	20240122	11800	-33.47	20240521	6840	14.77	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
19	20241227	150704	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7810	-180	5	-2.25	85938580	11041	31.98	7980	7980	7740	10380	5600	7990	7783.59	3.95	0	-4446	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1604	-4.70	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-33.81	6840	20240122	14.18	11800	-33.81	20240521	6840	14.18	20240122	11800	-33.81	20240521	6840	14.18	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
20	20241227	140706	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7770	-220	5	-2.75	63454570	8156	23.62	7980	7980	7740	10380	5600	7990	7780.11	3.95	0	-2552	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1596	-4.68	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-34.15	6840	20240122	13.60	11800	-34.15	20240521	6840	13.60	20240122	11800	-34.15	20240521	6840	13.60	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
21	20241227	130706	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7780	-210	5	-2.63	54441190	6993	20.25	7980	7980	7740	10380	5600	7990	7785.10	3.95	0	-2485	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1598	-4.68	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
22	20241227	120706	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7790	-200	5	-2.50	50179990	6445	18.67	7980	7980	7740	10380	5600	7990	7785.88	3.95	0	-2200	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1600	-4.69	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-33.98	6840	20240122	13.89	11800	-33.98	20240521	6840	13.89	20240122	11800	-33.98	20240521	6840	13.89	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
23	20241227	110705	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7780	-210	5	-2.63	27986420	3587	10.39	7980	7980	7760	10380	5600	7990	7802.18	3.95	0	-1790	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1598	-4.68	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
24	20241227	100703	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7860	-130	5	-1.63	16724350	2144	6.21	7980	7980	7760	10380	5600	7990	7800.54	3.95	0	-896	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1614	-4.73	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.39	6840	20240122	14.91	11800	-33.39	20240521	6840	14.91	20240122	11800	-33.39	20240521	6840	14.91	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
25	20241227	090707	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7850	-140	5	-1.75	1419300	180	0.52	7980	7980	7850	10380	5600	7990	7885.00	3.95	0	-83	8210	8100	7980	7870	7750	8040	7810	205	2390	1000	5750	10	1	20535282	1612	-4.72	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	11800	-33.47	20240521	6840	14.77	20240122	11800	-33.47	20240521	6840	14.77	20240122	1.47	N	079430	1000	205 억	811485	N	N	0	N	N
26	20241226	160702	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7990	0	3	0.00	274593070	34528	316.02	8090	8090	7860	10380	5600	7990	7952.77	3.96	0	-1198	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1641	-4.81	0.40	12	0.17	-1662.00	19756.00	11800	20240521	-32.29	6840	20240122	16.81	11800	-32.29	20240521	6840	16.81	20240122	11800	-32.29	20240521	6840	16.81	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
27	20241226	150659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7900	-90	5	-1.13	263509730	33139	303.30	8090	8090	7870	10380	5600	7990	7951.65	3.96	0	-675	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1622	-4.75	0.40	12	0.16	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	11800	-33.05	20240521	6840	15.50	20240122	11800	-33.05	20240521	6840	15.50	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
28	20241226	140658	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7910	-80	5	-1.00	219980990	27629	252.87	8090	8090	7900	10380	5600	7990	7961.96	3.96	0	-981	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1624	-4.76	0.40	12	0.13	-1662.00	19756.00	11800	20240521	-32.97	6840	20240122	15.64	11800	-32.97	20240521	6840	15.64	20240122	11800	-32.97	20240521	6840	15.64	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
29	20241226	130700	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7970	-20	5	-0.25	77196940	9711	88.88	8090	8090	7900	10380	5600	7990	7949.43	3.96	0	-1044	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1637	-4.80	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.46	6840	20240122	16.52	11800	-32.46	20240521	6840	16.52	20240122	11800	-32.46	20240521	6840	16.52	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
30	20241226	120657	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7940	-50	5	-0.63	70812530	8907	81.52	8090	8090	7900	10380	5600	7990	7950.21	3.96	0	-715	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1631	-4.78	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-32.71	6840	20240122	16.08	11800	-32.71	20240521	6840	16.08	20240122	11800	-32.71	20240521	6840	16.08	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
31	20241226	110659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7900	-90	5	-1.13	54837220	6890	63.06	8090	8090	7900	10380	5600	7990	7958.96	3.96	0	26	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1622	-4.75	0.40	12	0.03	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	11800	-33.05	20240521	6840	15.50	20240122	11800	-33.05	20240521	6840	15.50	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
32	20241226	100659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7990	0	3	0.00	40656530	5105	46.72	8090	8090	7940	10380	5600	7990	7964.06	3.96	0	1045	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1641	-4.81	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-32.29	6840	20240122	16.81	11800	-32.29	20240521	6840	16.81	20240122	11800	-32.29	20240521	6840	16.81	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
33	20241226	090701	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7980	-10	5	-0.13	2536510	316	2.89	8090	8090	7980	10380	5600	7990	8026.93	3.96	0	-159	8170	8080	7990	7900	7810	8035	7855	205	2390	1000	5750	10	1	20535282	1639	-4.80	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-32.37	6840	20240122	16.67	11800	-32.37	20240521	6840	16.67	20240122	11800	-32.37	20240521	6840	16.67	20240122	1.47	N	079430	1000	205 억	812828	N	N	0	N	N
34	20241224	160659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7990	-80	5	-0.99	87207990	10926	89.26	8080	8080	7900	10490	5650	8070	7981.69	3.95	0	1562	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1641	-4.81	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.29	6840	20240122	16.81	11800	-32.29	20240521	6840	16.81	20240122	11800	-32.29	20240521	6840	16.81	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
35	20241224	150659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7970	-100	5	-1.24	61671630	7711	63.00	8080	8080	7950	10490	5650	8070	7997.88	3.95	0	994	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1637	-4.80	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-32.46	6840	20240122	16.52	11800	-32.46	20240521	6840	16.52	20240122	11800	-32.46	20240521	6840	16.52	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
36	20241224	140657	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8040	-30	5	-0.37	30373700	3790	30.96	8080	8080	7980	10490	5650	8070	8014.17	3.95	0	-94	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1651	-4.84	0.41	12	0.02	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
37	20241224	130659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8030	-40	5	-0.50	23876090	2980	24.35	8080	8080	7980	10490	5650	8070	8012.11	3.95	0	14	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1649	-4.83	0.41	12	0.01	-1662.00	19756.00	11800	20240521	-31.95	6840	20240122	17.40	11800	-31.95	20240521	6840	17.40	20240122	11800	-31.95	20240521	6840	17.40	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
38	20241224	120658	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8040	-30	5	-0.37	21637100	2700	22.06	8080	8080	7980	10490	5650	8070	8013.74	3.95	0	-66	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1651	-4.84	0.41	12	0.01	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
39	20241224	110700	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8040	-30	5	-0.37	15751700	1963	16.04	8080	8080	7980	10490	5650	8070	8024.30	3.95	0	-172	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1651	-4.84	0.41	12	0.01	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
40	20241224	100659	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8030	-40	5	-0.50	7688880	956	7.81	8080	8080	8000	10490	5650	8070	8042.76	3.95	0	-144	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1649	-4.83	0.41	12	0.00	-1662.00	19756.00	11800	20240521	-31.95	6840	20240122	17.40	11800	-31.95	20240521	6840	17.40	20240122	11800	-31.95	20240521	6840	17.40	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
41	20241224	090701	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8050	-20	5	-0.25	2251020	279	2.28	8080	8080	8050	10490	5650	8070	8068.17	3.95	0	65	8176	8122	8016	7962	7856	8150	7990	205	2420	1000	5810	10	1	20535282	1653	-4.84	0.41	12	0.00	-1662.00	19756.00	11800	20240521	-31.78	6840	20240122	17.69	11800	-31.78	20240521	6840	17.69	20240122	11800	-31.78	20240521	6840	17.69	20240122	1.47	N	079430	1000	205 억	811514	N	N	24	N	N
42	20241223	160653	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8070	110	2	1.38	97933090	12240	106.82	7960	8070	7910	10340	5580	7960	8001.06	3.95	0	777	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1657	-4.86	0.41	12	0.06	-1662.00	19756.00	11800	20240521	-31.61	6840	20240122	17.98	11800	-31.61	20240521	6840	17.98	20240122	11800	-31.61	20240521	6840	17.98	20240122	1.47	N	079430	1000	205 억	811117	N	N	24	N	N
43	20241223	150657	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8050	90	2	1.13	93055380	11634	101.53	7960	8050	7910	10340	5580	7960	7998.57	3.95	0	527	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1653	-4.84	0.41	12	0.06	-1662.00	19756.00	11800	20240521	-31.78	6840	20240122	17.69	11800	-31.78	20240521	6840	17.69	20240122	11800	-31.78	20240521	6840	17.69	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
44	20241223	140653	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8040	80	2	1.01	82849110	10365	90.45	7960	8050	7910	10340	5580	7960	7993.16	3.95	0	214	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1651	-4.84	0.41	12	0.05	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
45	20241223	130653	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8050	90	2	1.13	72909330	9127	79.65	7960	8050	7910	10340	5580	7960	7988.31	3.95	0	162	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1653	-4.84	0.41	12	0.04	-1662.00	19756.00	11800	20240521	-31.78	6840	20240122	17.69	11800	-31.78	20240521	6840	17.69	20240122	11800	-31.78	20240521	6840	17.69	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
46	20241223	120654	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7970	10	2	0.13	49894190	6255	54.59	7960	8000	7910	10340	5580	7960	7976.69	3.95	0	-976	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1637	-4.80	0.40	12	0.03	-1662.00	19756.00	11800	20240521	-32.46	6840	20240122	16.52	11800	-32.46	20240521	6840	16.52	20240122	11800	-32.46	20240521	6840	16.52	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
47	20241223	110653	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7960	0	3	0.00	29622510	3719	32.45	7960	8000	7910	10340	5580	7960	7965.18	3.95	0	-1283	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1635	-4.79	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-32.54	6840	20240122	16.37	11800	-32.54	20240521	6840	16.37	20240122	11800	-32.54	20240521	6840	16.37	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
48	20241223	100649	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7950	-10	5	-0.13	13223140	1664	14.52	7960	7990	7910	10340	5580	7960	7946.60	3.95	0	-1335	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1633	-4.78	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-32.63	6840	20240122	16.23	11800	-32.63	20240521	6840	16.23	20240122	11800	-32.63	20240521	6840	16.23	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
49	20241223	090652	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7990	30	2	0.38	2455880	308	2.69	7960	7990	7930	10340	5580	7960	7973.64	3.95	0	-195	8280	8120	7990	7830	7700	8055	7765	205	2380	1000	5730	10	1	20535282	1641	-4.81	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-32.29	6840	20240122	16.81	11800	-32.29	20240521	6840	16.81	20240122	11800	-32.29	20240521	6840	16.81	20240122	1.47	N	079430	1000	205 억	811117	N	N	4	N	N
50	20241220	160649	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7960	-110	5	-1.36	90897050	11449	62.42	8140	8150	7860	10490	5650	8070	7939.30	3.98	0	-4459	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1635	-4.79	0.40	12	0.06	-1662.00	19756.00	11800	20240521	-32.54	6840	20240122	16.37	11800	-32.54	20240521	6840	16.37	20240122	11800	-32.54	20240521	6840	16.37	20240122	1.44	N	079430	1000	205 억	816356	N	N	4	N	N
51	20241220	150652	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7880	-190	5	-2.35	81900750	10313	56.22	8140	8150	7870	10490	5650	8070	7941.51	3.98	0	-4864	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1618	-4.74	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	11800	-33.22	20240521	6840	15.20	20240122	11800	-33.22	20240521	6840	15.20	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
52	20241220	140651	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7920	-150	5	-1.86	78941150	9938	54.18	8140	8150	7870	10490	5650	8070	7943.36	3.98	0	-4986	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1626	-4.77	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.88	6840	20240122	15.79	11800	-32.88	20240521	6840	15.79	20240122	11800	-32.88	20240521	6840	15.79	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
53	20241220	130649	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7880	-190	5	-2.35	70023770	8808	48.02	8140	8150	7880	10490	5650	8070	7950.02	3.98	0	-4583	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1618	-4.74	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	11800	-33.22	20240521	6840	15.20	20240122	11800	-33.22	20240521	6840	15.20	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
54	20241220	120648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7900	-170	5	-2.11	60322710	7579	41.32	8140	8150	7890	10490	5650	8070	7959.19	3.98	0	-4602	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1622	-4.75	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	11800	-33.05	20240521	6840	15.50	20240122	11800	-33.05	20240521	6840	15.50	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
55	20241220	110649	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7930	-140	5	-1.73	45039130	5645	30.77	8140	8150	7930	10490	5650	8070	7978.59	3.98	0	-3527	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1628	-4.77	0.40	12	0.03	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	11800	-32.80	20240521	6840	15.94	20240122	11800	-32.80	20240521	6840	15.94	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
56	20241220	100650	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	7990	-80	5	-0.99	28157980	3521	19.20	8140	8150	7940	10490	5650	8070	7997.15	3.98	0	-2214	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1641	-4.81	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-32.29	6840	20240122	16.81	11800	-32.29	20240521	6840	16.81	20240122	11800	-32.29	20240521	6840	16.81	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
57	20241220	090651	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8020	-50	5	-0.62	6321150	785	4.28	8140	8150	8020	10490	5650	8070	8052.42	3.98	0	-504	8216	8142	8086	8012	7956	8115	7985	205	2420	1000	5810	10	1	20535282	1647	-4.83	0.41	12	0.00	-1662.00	19756.00	11800	20240521	-32.03	6840	20240122	17.25	11800	-32.03	20240521	6840	17.25	20240122	11800	-32.03	20240521	6840	17.25	20240122	1.44	N	079430	1000	205 억	816356	N	N	0	N	N
58	20241219	160648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8070	-100	5	-1.22	148253120	18343	98.06	8160	8160	8030	10620	5720	8170	8082.27	3.94	0	7923	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1657	-4.86	0.41	12	0.09	-1662.00	19756.00	11800	20240521	-31.61	6840	20240122	17.98	11800	-31.61	20240521	6840	17.98	20240122	11800	-31.61	20240521	6840	17.98	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
59	20241219	150646	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8040	-130	5	-1.59	146155160	18083	96.67	8160	8160	8030	10620	5720	8170	8082.46	3.94	0	7838	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1651	-4.84	0.41	12	0.09	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
60	20241219	140648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8070	-100	5	-1.22	116939430	14453	77.26	8160	8160	8030	10620	5720	8170	8091.01	3.94	0	6497	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1657	-4.86	0.41	12	0.07	-1662.00	19756.00	11800	20240521	-31.61	6840	20240122	17.98	11800	-31.61	20240521	6840	17.98	20240122	11800	-31.61	20240521	6840	17.98	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
61	20241219	130647	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8080	-90	5	-1.10	78517210	9701	51.86	8160	8160	8030	10620	5720	8170	8093.72	3.94	0	3512	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1659	-4.86	0.41	12	0.05	-1662.00	19756.00	11800	20240521	-31.53	6840	20240122	18.13	11800	-31.53	20240521	6840	18.13	20240122	11800	-31.53	20240521	6840	18.13	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
62	20241219	120649	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8110	-60	5	-0.73	68151710	8421	45.02	8160	8160	8030	10620	5720	8170	8093.07	3.94	0	3258	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1665	-4.88	0.41	12	0.04	-1662.00	19756.00	11800	20240521	-31.27	6840	20240122	18.57	11800	-31.27	20240521	6840	18.57	20240122	11800	-31.27	20240521	6840	18.57	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
63	20241219	110647	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8120	-50	5	-0.61	66799220	8254	44.12	8160	8160	8030	10620	5720	8170	8092.95	3.94	0	3181	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1667	-4.89	0.41	12	0.04	-1662.00	19756.00	11800	20240521	-31.19	6840	20240122	18.71	11800	-31.19	20240521	6840	18.71	20240122	11800	-31.19	20240521	6840	18.71	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
64	20241219	100639	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8130	-40	5	-0.49	36851780	4555	24.35	8160	8160	8030	10620	5720	8170	8090.40	3.94	0	1385	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1670	-4.89	0.41	12	0.02	-1662.00	19756.00	11800	20240521	-31.10	6840	20240122	18.86	11800	-31.10	20240521	6840	18.86	20240122	11800	-31.10	20240521	6840	18.86	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
65	20241219	090648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8070	-100	5	-1.22	13703620	1696	9.07	8160	8160	8040	10620	5720	8170	8079.96	3.94	0	370	8276	8222	8146	8092	8016	8250	8120	205	2450	1000	5880	10	1	20535282	1657	-4.86	0.41	12	0.01	-1662.00	19756.00	11800	20240521	-31.61	6840	20240122	17.98	11800	-31.61	20240521	6840	17.98	20240122	11800	-31.61	20240521	6840	17.98	20240122	1.47	N	079430	1000	205 억	808485	N	N	21	N	N
66	20241218	160644	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8170	-10	5	-0.12	152432350	18691	56.94	8130	8200	8070	10630	5730	8180	8155.39	3.92	0	3124	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1678	-4.92	0.41	12	0.09	-1662.00	19756.00	11800	20240521	-30.76	6840	20240122	19.44	11800	-30.76	20240521	6840	19.44	20240122	11800	-30.76	20240521	6840	19.44	20240122	1.43	N	079430	1000	205 억	805407	N	N	21	N	N
67	20241218	150648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8190	10	2	0.12	143748950	17630	53.71	8130	8200	8070	10630	5730	8180	8153.66	3.92	0	2533	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1682	-4.93	0.41	12	0.09	-1662.00	19756.00	11800	20240521	-30.59	6840	20240122	19.74	11800	-30.59	20240521	6840	19.74	20240122	11800	-30.59	20240521	6840	19.74	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
68	20241218	140645	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8190	10	2	0.12	126532830	15528	47.30	8130	8200	8070	10630	5730	8180	8148.69	3.92	0	1380	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1682	-4.93	0.41	12	0.08	-1662.00	19756.00	11800	20240521	-30.59	6840	20240122	19.74	11800	-30.59	20240521	6840	19.74	20240122	11800	-30.59	20240521	6840	19.74	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
69	20241218	130648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8160	-20	5	-0.24	94352510	11592	35.31	8130	8200	8070	10630	5730	8180	8139.45	3.92	0	1351	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1676	-4.91	0.41	12	0.06	-1662.00	19756.00	11800	20240521	-30.85	6840	20240122	19.30	11800	-30.85	20240521	6840	19.30	20240122	11800	-30.85	20240521	6840	19.30	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
70	20241218	120638	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8170	-10	5	-0.12	86422370	10621	32.36	8130	8200	8070	10630	5730	8180	8136.93	3.92	0	1464	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1678	-4.92	0.41	12	0.05	-1662.00	19756.00	11800	20240521	-30.76	6840	20240122	19.44	11800	-30.76	20240521	6840	19.44	20240122	11800	-30.76	20240521	6840	19.44	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
71	20241218	110646	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8160	-20	5	-0.24	80837430	9937	30.27	8130	8200	8070	10630	5730	8180	8134.99	3.92	0	1326	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1676	-4.91	0.41	12	0.05	-1662.00	19756.00	11800	20240521	-30.85	6840	20240122	19.30	11800	-30.85	20240521	6840	19.30	20240122	11800	-30.85	20240521	6840	19.30	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
72	20241218	100647	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8160	-20	5	-0.24	68834550	8464	25.78	8130	8200	8070	10630	5730	8180	8132.63	3.92	0	870	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1676	-4.91	0.41	12	0.04	-1662.00	19756.00	11800	20240521	-30.85	6840	20240122	19.30	11800	-30.85	20240521	6840	19.30	20240122	11800	-30.85	20240521	6840	19.30	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
73	20241218	090648	55	60.00	KOSPI	제조업	N	N	N	Y	60	N	8180	0	3	0.00	34203210	4211	12.83	8130	8180	8090	10630	5730	8180	8122.35	3.92	0	1326	8286	8232	8146	8092	8006	8260	8120	205	2450	1000	5880	10	1	20535282	1680	-4.92	0.41	12	0.02	-1662.00	19756.00	11800	20240521	-30.68	6840	20240122	19.59	11800	-30.68	20240521	6840	19.59	20240122	11800	-30.68	20240521	6840	19.59	20240122	1.43	N	079430	1000	205 억	805407	N	N	0	N	N
74	20241217	160643	55	60.00	KOSPI		N	N	N	Y	60	N	8180	110	2	1.36	213640610	26205	98.29	8090	8200	8060	10490	5650	8070	8152.67	3.87	0	10479	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1680	-4.92	0.41	12	0.13	-1662.00	19756.00	11800	20240521	-30.68	6840	20240122	19.59	11800	-30.68	20240521	6840	19.59	20240122	11800	-30.68	20240521	6840	19.59	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
75	20241217	150646	55	60.00	KOSPI		N	N	N	Y	60	N	8170	100	2	1.24	192663650	23641	88.68	8090	8190	8060	10490	5650	8070	8149.56	3.87	0	9227	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1678	-4.92	0.41	12	0.12	-1662.00	19756.00	11800	20240521	-30.76	6840	20240122	19.44	11800	-30.76	20240521	6840	19.44	20240122	11800	-30.76	20240521	6840	19.44	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
76	20241217	140645	55	60.00	KOSPI		N	N	N	Y	60	N	8160	90	2	1.12	165316960	20296	76.13	8090	8180	8060	10490	5650	8070	8145.30	3.87	0	7587	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1676	-4.91	0.41	12	0.10	-1662.00	19756.00	11800	20240521	-30.85	6840	20240122	19.30	11800	-30.85	20240521	6840	19.30	20240122	11800	-30.85	20240521	6840	19.30	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
77	20241217	130634	55	60.00	KOSPI		N	N	N	Y	60	N	8150	80	2	0.99	136922980	16818	63.08	8090	8180	8060	10490	5650	8070	8141.45	3.87	0	5950	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1674	-4.90	0.41	12	0.08	-1662.00	19756.00	11800	20240521	-30.93	6840	20240122	19.15	11800	-30.93	20240521	6840	19.15	20240122	11800	-30.93	20240521	6840	19.15	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
78	20241217	120631	55	60.00	KOSPI		N	N	N	Y	60	N	8150	80	2	0.99	121141440	14882	55.82	8090	8180	8060	10490	5650	8070	8140.13	3.87	0	6241	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1674	-4.90	0.41	12	0.07	-1662.00	19756.00	11800	20240521	-30.93	6840	20240122	19.15	11800	-30.93	20240521	6840	19.15	20240122	11800	-30.93	20240521	6840	19.15	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
79	20241217	110635	55	60.00	KOSPI		N	N	N	Y	60	N	8130	60	2	0.74	91776910	11282	42.32	8090	8180	8060	10490	5650	8070	8134.81	3.87	0	5928	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1670	-4.89	0.41	12	0.05	-1662.00	19756.00	11800	20240521	-31.10	6840	20240122	18.86	11800	-31.10	20240521	6840	18.86	20240122	11800	-31.10	20240521	6840	18.86	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
80	20241217	100636	55	60.00	KOSPI		N	N	N	Y	60	N	8150	80	2	0.99	78993200	9710	36.42	8090	8180	8060	10490	5650	8070	8135.24	3.87	0	5538	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1674	-4.90	0.41	12	0.05	-1662.00	19756.00	11800	20240521	-30.93	6840	20240122	19.15	11800	-30.93	20240521	6840	19.15	20240122	11800	-30.93	20240521	6840	19.15	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
81	20241217	090644	55	60.00	KOSPI		N	N	N	Y	60	N	8100	30	2	0.37	13071460	1617	6.07	8090	8110	8070	10490	5650	8070	8083.77	3.87	0	913	8256	8162	8056	7962	7856	8210	8010	205	2420	1000	5810	10	1	20535282	1663	-4.87	0.41	12	0.01	-1662.00	19756.00	11800	20240521	-31.36	6840	20240122	18.42	11800	-31.36	20240521	6840	18.42	20240122	11800	-31.36	20240521	6840	18.42	20240122	1.45	N	079430	1000	205 억	795105	N	N	0	N	N
82	20241216	160636	55	60.00	KOSPI		N	N	N	Y	60	N	8070	30	2	0.37	214666270	26660	89.24	8010	8150	7950	10450	5630	8040	8051.92	3.84	0	6458	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1657	-4.86	0.41	12	0.13	-1662.00	19756.00	11800	20240521	-31.61	6840	20240122	17.98	11800	-31.61	20240521	6840	17.98	20240122	11800	-31.61	20240521	6840	17.98	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
83	20241216	150644	55	60.00	KOSPI		N	N	N	Y	60	N	8060	20	2	0.25	205514820	25525	85.44	8010	8150	7950	10450	5630	8040	8051.51	3.84	0	6443	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1655	-4.85	0.41	12	0.12	-1662.00	19756.00	11800	20240521	-31.69	6840	20240122	17.84	11800	-31.69	20240521	6840	17.84	20240122	11800	-31.69	20240521	6840	17.84	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
84	20241216	140644	55	60.00	KOSPI		N	N	N	Y	60	N	8080	40	2	0.50	186093210	23115	77.37	8010	8150	7950	10450	5630	8040	8050.76	3.84	0	5908	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1659	-4.86	0.41	12	0.11	-1662.00	19756.00	11800	20240521	-31.53	6840	20240122	18.13	11800	-31.53	20240521	6840	18.13	20240122	11800	-31.53	20240521	6840	18.13	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
85	20241216	130644	55	60.00	KOSPI		N	N	N	Y	60	N	8050	10	2	0.12	101756830	12635	42.29	8010	8150	8010	10450	5630	8040	8053.57	3.84	0	3556	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1653	-4.84	0.41	12	0.06	-1662.00	19756.00	11800	20240521	-31.78	6840	20240122	17.69	11800	-31.78	20240521	6840	17.69	20240122	11800	-31.78	20240521	6840	17.69	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
86	20241216	120644	55	60.00	KOSPI		N	N	N	Y	60	N	8040	0	3	0.00	95420380	11847	39.66	8010	8150	8010	10450	5630	8040	8054.39	3.84	0	3421	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1651	-4.84	0.41	12	0.06	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
87	20241216	110643	55	60.00	KOSPI		N	N	N	Y	60	N	8050	10	2	0.12	67397660	8363	27.99	8010	8150	8010	10450	5630	8040	8059.03	3.84	0	1821	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1653	-4.84	0.41	12	0.04	-1662.00	19756.00	11800	20240521	-31.78	6840	20240122	17.69	11800	-31.78	20240521	6840	17.69	20240122	11800	-31.78	20240521	6840	17.69	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
88	20241216	100644	55	60.00	KOSPI		N	N	N	Y	60	N	8100	60	2	0.75	43947650	5447	18.23	8010	8150	8010	10450	5630	8040	8068.23	3.84	0	1599	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1663	-4.87	0.41	12	0.03	-1662.00	19756.00	11800	20240521	-31.36	6840	20240122	18.42	11800	-31.36	20240521	6840	18.42	20240122	11800	-31.36	20240521	6840	18.42	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
89	20241216	090644	55	60.00	KOSPI		N	N	N	Y	60	N	8070	30	2	0.37	15260710	1892	6.33	8010	8120	8010	10450	5630	8040	8065.91	3.84	0	500	8226	8132	7966	7872	7706	8180	7920	205	2410	1000	5780	10	1	20535282	1657	-4.86	0.41	12	0.01	-1662.00	19756.00	11800	20240521	-31.61	6840	20240122	17.98	11800	-31.61	20240521	6840	17.98	20240122	11800	-31.61	20240521	6840	17.98	20240122	1.44	N	079430	1000	205 억	789414	N	N	22	N	N
90	20241213	160637	55	60.00	KOSPI		N	N	N	Y	60	N	8040	90	2	1.13	236883840	29867	274.79	7800	8060	7800	10330	5570	7950	7931.29	3.81	0	8536	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1651	-4.84	0.41	12	0.15	-1662.00	19756.00	11800	20240521	-31.86	6840	20240122	17.54	11800	-31.86	20240521	6840	17.54	20240122	11800	-31.86	20240521	6840	17.54	20240122	1.44	N	079430	1000	205 억	781515	N	N	22	N	N
91	20241213	150642	55	60.00	KOSPI		N	N	N	Y	60	N	8020	70	2	0.88	210511920	26587	244.61	7800	8060	7800	10330	5570	7950	7917.85	3.81	0	8197	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1647	-4.83	0.41	12	0.13	-1662.00	19756.00	11800	20240521	-32.03	6840	20240122	17.25	11800	-32.03	20240521	6840	17.25	20240122	11800	-32.03	20240521	6840	17.25	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
92	20241213	140643	55	60.00	KOSPI		N	N	N	Y	60	N	7990	40	2	0.50	173097200	21921	201.68	7800	8000	7800	10330	5570	7950	7896.41	3.81	0	6541	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1641	-4.81	0.40	12	0.11	-1662.00	19756.00	11800	20240521	-32.29	6840	20240122	16.81	11800	-32.29	20240521	6840	16.81	20240122	11800	-32.29	20240521	6840	16.81	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
93	20241213	130643	55	60.00	KOSPI		N	N	N	Y	60	N	7950	0	3	0.00	138061050	17530	161.28	7800	8000	7800	10330	5570	7950	7875.70	3.81	0	5717	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1633	-4.78	0.40	12	0.09	-1662.00	19756.00	11800	20240521	-32.63	6840	20240122	16.23	11800	-32.63	20240521	6840	16.23	20240122	11800	-32.63	20240521	6840	16.23	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
94	20241213	120643	55	60.00	KOSPI		N	N	N	Y	60	N	7970	20	2	0.25	127321040	16182	148.88	7800	8000	7800	10330	5570	7950	7868.07	3.81	0	5453	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1637	-4.80	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-32.46	6840	20240122	16.52	11800	-32.46	20240521	6840	16.52	20240122	11800	-32.46	20240521	6840	16.52	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
95	20241213	110641	55	60.00	KOSPI		N	N	N	Y	60	N	7970	20	2	0.25	117837070	14986	137.88	7800	8000	7800	10330	5570	7950	7863.14	3.81	0	4874	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1637	-4.80	0.40	12	0.07	-1662.00	19756.00	11800	20240521	-32.46	6840	20240122	16.52	11800	-32.46	20240521	6840	16.52	20240122	11800	-32.46	20240521	6840	16.52	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
96	20241213	100640	55	60.00	KOSPI		N	N	N	Y	60	N	7960	10	2	0.13	113652530	14460	133.04	7800	8000	7800	10330	5570	7950	7859.79	3.81	0	4868	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1635	-4.79	0.40	12	0.07	-1662.00	19756.00	11800	20240521	-32.54	6840	20240122	16.37	11800	-32.54	20240521	6840	16.37	20240122	11800	-32.54	20240521	6840	16.37	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
97	20241213	090643	55	60.00	KOSPI		N	N	N	Y	60	N	7920	-30	5	-0.38	77361470	9875	90.85	7800	7950	7800	10330	5570	7950	7834.07	3.81	0	2338	8070	8010	7930	7870	7790	8040	7900	205	2380	1000	5720	10	1	20535282	1626	-4.77	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.88	6840	20240122	15.79	11800	-32.88	20240521	6840	15.79	20240122	11800	-32.88	20240521	6840	15.79	20240122	1.44	N	079430	1000	205 억	781515	N	N	0	N	N
98	20241212	160646	55	60.00	KOSPI		N	N	N	Y	60	N	7950	20	2	0.25	86060720	10869	46.92	7930	7990	7850	10300	5560	7930	7918.00	3.80	0	744	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1633	-4.78	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.63	6840	20240122	16.23	11800	-32.63	20240521	6840	16.23	20240122	11800	-32.63	20240521	6840	16.23	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
99	20241212	150638	55	60.00	KOSPI		N	N	N	Y	60	N	7940	10	2	0.13	72533450	9166	39.57	7930	7990	7850	10300	5560	7930	7913.32	3.80	0	24	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1631	-4.78	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-32.71	6840	20240122	16.08	11800	-32.71	20240521	6840	16.08	20240122	11800	-32.71	20240521	6840	16.08	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
100	20241212	140637	55	60.00	KOSPI		N	N	N	Y	60	N	7930	0	3	0.00	56369600	7126	30.76	7930	7990	7850	10300	5560	7930	7910.41	3.80	0	-459	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1628	-4.77	0.40	12	0.03	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	11800	-32.80	20240521	6840	15.94	20240122	11800	-32.80	20240521	6840	15.94	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
101	20241212	130635	55	60.00	KOSPI		N	N	N	Y	60	N	7880	-50	5	-0.63	47418690	5993	25.87	7930	7990	7850	10300	5560	7930	7912.35	3.80	0	-15	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1618	-4.74	0.40	12	0.03	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	11800	-33.22	20240521	6840	15.20	20240122	11800	-33.22	20240521	6840	15.20	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
102	20241212	120623	55	60.00	KOSPI		N	N	N	Y	60	N	7890	-40	5	-0.50	35226640	4443	19.18	7930	7990	7860	10300	5560	7930	7928.57	3.80	0	-425	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1620	-4.75	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-33.14	6840	20240122	15.35	11800	-33.14	20240521	6840	15.35	20240122	11800	-33.14	20240521	6840	15.35	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
103	20241212	110634	55	60.00	KOSPI		N	N	N	Y	60	N	7910	-20	5	-0.25	26696680	3366	14.53	7930	7990	7860	10300	5560	7930	7931.28	3.80	0	-284	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1624	-4.76	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-32.97	6840	20240122	15.64	11800	-32.97	20240521	6840	15.64	20240122	11800	-32.97	20240521	6840	15.64	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
104	20241212	100632	55	60.00	KOSPI		N	N	N	Y	60	N	7870	-60	5	-0.76	24199000	3050	13.17	7930	7990	7860	10300	5560	7930	7934.10	3.80	0	-292	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1616	-4.74	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.31	6840	20240122	15.06	11800	-33.31	20240521	6840	15.06	20240122	11800	-33.31	20240521	6840	15.06	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
105	20241212	090638	55	60.00	KOSPI		N	N	N	Y	60	N	7930	0	3	0.00	7855170	990	4.27	7930	7980	7890	10300	5560	7930	7934.52	3.80	0	-248	8136	8032	7826	7722	7516	8085	7775	205	2370	1000	5700	10	1	20535282	1628	-4.77	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	11800	-32.80	20240521	6840	15.94	20240122	11800	-32.80	20240521	6840	15.94	20240122	1.43	N	079430	1000	205 억	781179	N	N	0	N	N
106	20241211	160632	55	60.00	KOSPI		N	N	N	Y	60	N	7930	260	2	3.39	181017450	23164	83.31	7670	7930	7620	9970	5370	7670	7814.60	3.76	0	8468	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1628	-4.77	0.40	12	0.11	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	11800	-32.80	20240521	6840	15.94	20240122	11800	-32.80	20240521	6840	15.94	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
107	20241211	150523	55	60.00	KOSPI		N	N	N	Y	60	N	7900	230	2	3.00	152161980	19515	70.19	7670	7920	7620	9970	5370	7670	7797.19	3.76	0	7423	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1622	-4.75	0.40	12	0.10	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	11800	-33.05	20240521	6840	15.50	20240122	11800	-33.05	20240521	6840	15.50	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
108	20241211	140637	55	60.00	KOSPI		N	N	N	Y	60	N	7850	180	2	2.35	130516870	16764	60.29	7670	7850	7620	9970	5370	7670	7785.55	3.76	0	6897	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1612	-4.72	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	11800	-33.47	20240521	6840	14.77	20240122	11800	-33.47	20240521	6840	14.77	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
109	20241211	130639	55	60.00	KOSPI		N	N	N	Y	60	N	7830	160	2	2.09	108287170	13927	50.09	7670	7850	7620	9970	5370	7670	7775.35	3.76	0	6033	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1608	-4.71	0.40	12	0.07	-1662.00	19756.00	11800	20240521	-33.64	6840	20240122	14.47	11800	-33.64	20240521	6840	14.47	20240122	11800	-33.64	20240521	6840	14.47	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
110	20241211	120640	55	60.00	KOSPI		N	N	N	Y	60	N	7840	170	2	2.22	98664180	12698	45.67	7670	7850	7620	9970	5370	7670	7770.06	3.76	0	6125	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1610	-4.72	0.40	12	0.06	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	11800	-33.56	20240521	6840	14.62	20240122	11800	-33.56	20240521	6840	14.62	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
111	20241211	110637	55	60.00	KOSPI		N	N	N	Y	60	N	7820	150	2	1.96	93883420	12088	43.48	7670	7840	7620	9970	5370	7670	7766.67	3.76	0	5748	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1606	-4.71	0.40	12	0.06	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	11800	-33.73	20240521	6840	14.33	20240122	11800	-33.73	20240521	6840	14.33	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
112	20241211	100639	55	60.00	KOSPI		N	N	N	Y	60	N	7780	110	2	1.43	56311030	7269	26.14	7670	7780	7620	9970	5370	7670	7746.75	3.76	0	4351	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1598	-4.68	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
113	20241211	090642	55	60.00	KOSPI		N	N	N	Y	60	N	7680	10	2	0.13	4445500	579	2.08	7670	7690	7620	9970	5370	7670	7677.91	3.76	0	-387	7936	7802	7536	7402	7136	7870	7470	205	2300	1000	5520	10	1	20535282	1577	-4.62	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	11800	-34.92	20240521	6840	12.28	20240122	11800	-34.92	20240521	6840	12.28	20240122	1.46	N	079430	1000	205 억	771608	N	N	0	N	N
114	20241210	160633	55	60.00	KOSPI		N	N	N	Y	60	N	7670	420	2	5.79	208709260	27804	38.23	7280	7670	7270	9420	5080	7250	7506.45	3.71	0	6317	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1575	-4.61	0.39	12	0.14	-1662.00	19756.00	11800	20240521	-35.00	6840	20240122	12.13	11800	-35.00	20240521	6840	12.13	20240122	11800	-35.00	20240521	6840	12.13	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
115	20241210	150634	55	60.00	KOSPI		N	N	N	Y	60	N	7620	370	2	5.10	191572600	25561	35.15	7280	7620	7270	9420	5080	7250	7494.72	3.71	0	5769	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1565	-4.58	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.42	6840	20240122	11.40	11800	-35.42	20240521	6840	11.40	20240122	11800	-35.42	20240521	6840	11.40	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
116	20241210	140634	55	60.00	KOSPI		N	N	N	Y	60	N	7550	300	2	4.14	144021370	19298	26.54	7280	7550	7270	9420	5080	7250	7463.02	3.71	0	5377	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1550	-4.54	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-36.02	6840	20240122	10.38	11800	-36.02	20240521	6840	10.38	20240122	11800	-36.02	20240521	6840	10.38	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
117	20241210	130633	55	60.00	KOSPI		N	N	N	Y	60	N	7540	290	2	4.00	133664150	17924	24.65	7280	7540	7270	9420	5080	7250	7457.27	3.71	0	5068	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1548	-4.54	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-36.10	6840	20240122	10.23	11800	-36.10	20240521	6840	10.23	20240122	11800	-36.10	20240521	6840	10.23	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
118	20241210	120634	55	60.00	KOSPI		N	N	N	Y	60	N	7520	270	2	3.72	110892770	14891	20.48	7280	7540	7270	9420	5080	7250	7446.97	3.71	0	5055	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1544	-4.52	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.27	6840	20240122	9.94	11800	-36.27	20240521	6840	9.94	20240122	11800	-36.27	20240521	6840	9.94	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
119	20241210	110633	55	60.00	KOSPI		N	N	N	Y	60	N	7530	280	2	3.86	101064220	13583	18.68	7280	7540	7270	9420	5080	7250	7440.49	3.71	0	4570	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1546	-4.53	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.19	6840	20240122	10.09	11800	-36.19	20240521	6840	10.09	20240122	11800	-36.19	20240521	6840	10.09	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
120	20241210	100633	55	60.00	KOSPI		N	N	N	Y	60	N	7540	290	2	4.00	92182550	12403	17.05	7280	7540	7270	9420	5080	7250	7432.28	3.71	0	4415	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1548	-4.54	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.10	6840	20240122	10.23	11800	-36.10	20240521	6840	10.23	20240122	11800	-36.10	20240521	6840	10.23	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
121	20241210	090638	55	60.00	KOSPI		N	N	N	Y	60	N	7380	130	2	1.79	13596100	1852	2.55	7280	7400	7270	9420	5080	7250	7341.31	3.71	0	-15	7843	7546	7303	7006	6763	7425	6885	205	2170	1000	5220	10	1	20535282	1516	-4.44	0.37	12	0.01	-1662.00	19756.00	11800	20240521	-37.46	6840	20240122	7.89	11800	-37.46	20240521	6840	7.89	20240122	11800	-37.46	20240521	6840	7.89	20240122	1.47	N	079430	1000	205 억	761294	N	N	0	N	N
122	20241209	160631	55	60.00	KOSPI		N	N	N	Y	60	N	7250	-270	5	-3.59	527057220	72666	189.98	7520	7600	7060	9770	5270	7520	7253.14	3.76	0	-8188	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1489	-4.36	0.37	12	0.35	-1662.00	19756.00	11800	20240521	-38.56	6840	20240122	5.99	11800	-38.56	20240521	6840	5.99	20240122	11800	-38.56	20240521	6840	5.99	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
123	20241209	150633	55	60.00	KOSPI		N	N	N	Y	60	N	7090	-430	5	-5.72	461998410	63532	166.10	7520	7600	7070	9770	5270	7520	7271.90	3.76	0	-8748	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1456	-4.27	0.36	12	0.31	-1662.00	19756.00	11800	20240521	-39.92	6840	20240122	3.65	11800	-39.92	20240521	6840	3.65	20240122	11800	-39.92	20240521	6840	3.65	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
124	20241209	140633	55	60.00	KOSPI		N	N	N	Y	60	N	7170	-350	5	-4.65	356498390	48707	127.34	7520	7600	7140	9770	5270	7520	7319.24	3.76	0	-7853	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1472	-4.31	0.36	12	0.24	-1662.00	19756.00	11800	20240521	-39.24	6840	20240122	4.82	11800	-39.24	20240521	6840	4.82	20240122	11800	-39.24	20240521	6840	4.82	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
125	20241209	130635	55	60.00	KOSPI		N	N	N	Y	60	N	7170	-350	5	-4.65	318373970	43387	113.43	7520	7600	7160	9770	5270	7520	7338.00	3.76	0	-6331	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1472	-4.31	0.36	12	0.21	-1662.00	19756.00	11800	20240521	-39.24	6840	20240122	4.82	11800	-39.24	20240521	6840	4.82	20240122	11800	-39.24	20240521	6840	4.82	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
126	20241209	120631	55	60.00	KOSPI		N	N	N	Y	60	N	7270	-250	5	-3.32	287440600	39095	102.21	7520	7600	7240	9770	5270	7520	7352.36	3.76	0	-5771	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1493	-4.37	0.37	12	0.19	-1662.00	19756.00	11800	20240521	-38.39	6840	20240122	6.29	11800	-38.39	20240521	6840	6.29	20240122	11800	-38.39	20240521	6840	6.29	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
127	20241209	110633	55	60.00	KOSPI		N	N	N	Y	60	N	7340	-180	5	-2.39	210330980	28500	74.51	7520	7600	7290	9770	5270	7520	7380.03	3.76	0	-2368	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1507	-4.42	0.37	12	0.14	-1662.00	19756.00	11800	20240521	-37.80	6840	20240122	7.31	11800	-37.80	20240521	6840	7.31	20240122	11800	-37.80	20240521	6840	7.31	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
128	20241209	100631	55	60.00	KOSPI		N	N	N	Y	60	N	7350	-170	5	-2.26	157677350	21308	55.71	7520	7600	7320	9770	5270	7520	7399.91	3.76	0	-3208	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1509	-4.42	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.71	6840	20240122	7.46	11800	-37.71	20240521	6840	7.46	20240122	11800	-37.71	20240521	6840	7.46	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
129	20241209	090628	55	60.00	KOSPI		N	N	N	Y	60	N	7450	-70	5	-0.93	16634160	2216	5.79	7520	7600	7440	9770	5270	7520	7506.38	3.76	0	-676	7953	7736	7593	7376	7233	7665	7305	205	2250	1000	5410	10	1	20535282	1530	-4.48	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.86	6840	20240122	8.92	11800	-36.86	20240521	6840	8.92	20240122	11800	-36.86	20240521	6840	8.92	20240122	1.47	N	079430	1000	205 억	772943	N	N	0	N	N
130	20241206	160626	55	60.00	KOSPI		N	N	N	Y	60	N	7520	-260	5	-3.34	289256330	38239	274.51	7810	7810	7450	10110	5450	7780	7564.46	3.79	0	-5608	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1544	-4.52	0.38	12	0.19	-1662.00	19756.00	11800	20240521	-36.27	6840	20240122	9.94	11800	-36.27	20240521	6840	9.94	20240122	11800	-36.27	20240521	6840	9.94	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
131	20241206	150629	55	60.00	KOSPI		N	N	N	Y	60	N	7670	-110	5	-1.41	246788520	32601	234.03	7810	7810	7450	10110	5450	7780	7569.97	3.79	0	-4565	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1575	-4.61	0.39	12	0.16	-1662.00	19756.00	11800	20240521	-35.00	6840	20240122	12.13	11800	-35.00	20240521	6840	12.13	20240122	11800	-35.00	20240521	6840	12.13	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
132	20241206	140627	55	60.00	KOSPI		N	N	N	Y	60	N	7600	-180	5	-2.31	214528710	28371	203.67	7810	7810	7450	10110	5450	7780	7561.55	3.79	0	-4718	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1561	-4.57	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	11800	-35.59	20240521	6840	11.11	20240122	11800	-35.59	20240521	6840	11.11	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
133	20241206	130628	55	60.00	KOSPI		N	N	N	Y	60	N	7550	-230	5	-2.96	206233070	27280	195.84	7810	7810	7450	10110	5450	7780	7559.86	3.79	0	-4301	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1550	-4.54	0.38	12	0.13	-1662.00	19756.00	11800	20240521	-36.02	6840	20240122	10.38	11800	-36.02	20240521	6840	10.38	20240122	11800	-36.02	20240521	6840	10.38	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
134	20241206	120624	55	60.00	KOSPI		N	N	N	Y	60	N	7580	-200	5	-2.57	179977960	23812	170.94	7810	7810	7450	10110	5450	7780	7558.29	3.79	0	-3844	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1557	-4.56	0.38	12	0.12	-1662.00	19756.00	11800	20240521	-35.76	6840	20240122	10.82	11800	-35.76	20240521	6840	10.82	20240122	11800	-35.76	20240521	6840	10.82	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
135	20241206	110626	55	60.00	KOSPI		N	N	N	Y	60	N	7550	-230	5	-2.96	161248460	21342	153.21	7810	7810	7450	10110	5450	7780	7555.45	3.79	0	-4504	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1550	-4.54	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-36.02	6840	20240122	10.38	11800	-36.02	20240521	6840	10.38	20240122	11800	-36.02	20240521	6840	10.38	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
136	20241206	100623	55	60.00	KOSPI		N	N	N	Y	60	N	7710	-70	5	-0.90	36643260	4759	34.16	7810	7810	7640	10110	5450	7780	7699.78	3.79	0	-2328	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1583	-4.64	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.66	6840	20240122	12.72	11800	-34.66	20240521	6840	12.72	20240122	11800	-34.66	20240521	6840	12.72	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
137	20241206	090627	55	60.00	KOSPI		N	N	N	Y	60	N	7780	0	3	0.00	4219710	543	3.90	7810	7810	7750	10110	5450	7780	7771.10	3.79	0	-40	7913	7846	7763	7696	7613	7805	7655	205	2330	1000	5600	10	1	20535282	1598	-4.68	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.49	N	079430	1000	205 억	778197	N	N	0	N	N
138	20241205	160617	55	60.00	KOSPI		N	N	N	Y	60	N	7780	-30	5	-0.38	107995850	13927	58.45	7810	7830	7680	10150	5470	7810	7754.42	3.79	0	-681	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1598	-4.68	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
139	20241205	150620	55	60.00	KOSPI		N	N	N	Y	60	N	7740	-70	5	-0.90	94430840	12174	51.09	7810	7830	7680	10150	5470	7810	7756.76	3.79	0	-801	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1589	-4.66	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-34.41	6840	20240122	13.16	11800	-34.41	20240521	6840	13.16	20240122	11800	-34.41	20240521	6840	13.16	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
140	20241205	140612	55	60.00	KOSPI		N	N	N	Y	60	N	7750	-60	5	-0.77	70029810	9012	37.82	7810	7830	7720	10150	5470	7810	7770.73	3.79	0	347	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1591	-4.66	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-34.32	6840	20240122	13.30	11800	-34.32	20240521	6840	13.30	20240122	11800	-34.32	20240521	6840	13.30	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
141	20241205	130617	55	60.00	KOSPI		N	N	N	Y	60	N	7760	-50	5	-0.64	63749320	8202	34.42	7810	7830	7720	10150	5470	7810	7772.41	3.79	0	32	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1594	-4.67	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-34.24	6840	20240122	13.45	11800	-34.24	20240521	6840	13.45	20240122	11800	-34.24	20240521	6840	13.45	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
142	20241205	120618	55	60.00	KOSPI		N	N	N	Y	60	N	7780	-30	5	-0.38	55572520	7149	30.00	7810	7830	7720	10150	5470	7810	7773.47	3.79	0	239	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1598	-4.68	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
143	20241205	110617	55	60.00	KOSPI		N	N	N	Y	60	N	7800	-10	5	-0.13	36640870	4721	19.81	7810	7830	7720	10150	5470	7810	7761.25	3.79	0	-466	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1602	-4.69	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-33.90	6840	20240122	14.04	11800	-33.90	20240521	6840	14.04	20240122	11800	-33.90	20240521	6840	14.04	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
144	20241205	100614	55	60.00	KOSPI		N	N	N	Y	60	N	7770	-40	5	-0.51	23576660	3036	12.74	7810	7830	7730	10150	5470	7810	7765.70	3.79	0	-621	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1596	-4.68	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.15	6840	20240122	13.60	11800	-34.15	20240521	6840	13.60	20240122	11800	-34.15	20240521	6840	13.60	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
145	20241205	090618	55	60.00	KOSPI		N	N	N	Y	60	N	7790	-20	5	-0.26	2442120	313	1.31	7810	7820	7760	10150	5470	7810	7802.30	3.79	0	-212	8116	7962	7826	7672	7536	7895	7605	205	2340	1000	5620	10	1	20535282	1600	-4.69	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-33.98	6840	20240122	13.89	11800	-33.98	20240521	6840	13.89	20240122	11800	-33.98	20240521	6840	13.89	20240122	1.50	N	079430	1000	205 억	778951	N	N	0	N	N
146	20241204	160607	55	60.00	KOSPI		N	N	N	Y	60	N	7810	-150	5	-1.88	185438850	23823	75.46	7880	7980	7690	10340	5580	7960	7784.03	3.81	0	-4108	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1604	-4.70	0.40	12	0.12	-1662.00	19756.00	11800	20240521	-33.81	6840	20240122	14.18	11800	-33.81	20240521	6840	14.18	20240122	11800	-33.81	20240521	6840	14.18	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
147	20241204	150608	55	60.00	KOSPI		N	N	N	Y	60	N	7790	-170	5	-2.14	167113040	21472	68.01	7880	7980	7690	10340	5580	7960	7782.84	3.81	0	-2825	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1600	-4.69	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-33.98	6840	20240122	13.89	11800	-33.98	20240521	6840	13.89	20240122	11800	-33.98	20240521	6840	13.89	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
148	20241204	140606	55	60.00	KOSPI		N	N	N	Y	60	N	7760	-200	5	-2.51	138484380	17779	56.31	7880	7980	7690	10340	5580	7960	7789.21	3.81	0	-2824	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1594	-4.67	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-34.24	6840	20240122	13.45	11800	-34.24	20240521	6840	13.45	20240122	11800	-34.24	20240521	6840	13.45	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
149	20241204	130604	55	60.00	KOSPI		N	N	N	Y	60	N	7800	-160	5	-2.01	110902810	14226	45.06	7880	7980	7690	10340	5580	7960	7795.78	3.81	0	-2899	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1602	-4.69	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-33.90	6840	20240122	14.04	11800	-33.90	20240521	6840	14.04	20240122	11800	-33.90	20240521	6840	14.04	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
150	20241204	120603	55	60.00	KOSPI		N	N	N	Y	60	N	7760	-200	5	-2.51	108185860	13876	43.95	7880	7980	7690	10340	5580	7960	7796.62	3.81	0	-2835	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1594	-4.67	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-34.24	6840	20240122	13.45	11800	-34.24	20240521	6840	13.45	20240122	11800	-34.24	20240521	6840	13.45	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
151	20241204	110555	55	60.00	KOSPI		N	N	N	Y	60	N	7760	-200	5	-2.51	78591410	10042	31.81	7880	7980	7750	10340	5580	7960	7826.27	3.81	0	-2206	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1594	-4.67	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-34.24	6840	20240122	13.45	11800	-34.24	20240521	6840	13.45	20240122	11800	-34.24	20240521	6840	13.45	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
152	20241204	100600	55	60.00	KOSPI		N	N	N	Y	60	N	7890	-70	5	-0.88	56466430	7200	22.81	7880	7980	7760	10340	5580	7960	7842.56	3.81	0	-1164	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1620	-4.75	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-33.14	6840	20240122	15.35	11800	-33.14	20240521	6840	15.35	20240122	11800	-33.14	20240521	6840	15.35	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
153	20241204	090607	55	60.00	KOSPI		N	N	N	Y	60	N	7980	20	2	0.25	12141340	1535	4.86	7880	7980	7820	10340	5580	7960	7909.67	3.81	0	250	8260	8110	7880	7730	7500	8185	7805	205	2380	1000	5730	10	1	20535282	1639	-4.80	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-32.37	6840	20240122	16.67	11800	-32.37	20240521	6840	16.67	20240122	11800	-32.37	20240521	6840	16.67	20240122	1.49	N	079430	1000	205 억	783252	N	N	0	N	N
154	20241203	160633	55	60.00	KOSPI		N	N	N	Y	60	N	7960	180	2	2.31	250427160	31572	114.69	7650	8030	7650	10110	5450	7780	7931.94	3.79	0	2583	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1635	-4.79	0.40	12	0.15	-1662.00	19756.00	11800	20240521	-32.54	6840	20240122	16.37	11800	-32.54	20240521	6840	16.37	20240122	11800	-32.54	20240521	6840	16.37	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
155	20241203	150656	55	60.00	KOSPI		N	N	N	Y	60	N	7960	180	2	2.31	126241320	15975	58.03	7650	8030	7650	10110	5450	7780	7902.43	3.79	0	2902	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1635	-4.79	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-32.54	6840	20240122	16.37	11800	-32.54	20240521	6840	16.37	20240122	11800	-32.54	20240521	6840	16.37	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
156	20241203	140641	55	60.00	KOSPI		N	N	N	Y	60	N	7930	150	2	1.93	83393330	10611	38.55	7650	7930	7650	10110	5450	7780	7859.14	3.79	0	3013	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1628	-4.77	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	11800	-32.80	20240521	6840	15.94	20240122	11800	-32.80	20240521	6840	15.94	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
157	20241203	130644	55	60.00	KOSPI		N	N	N	Y	60	N	7920	140	2	1.80	73049760	9304	33.80	7650	7930	7650	10110	5450	7780	7851.44	3.79	0	2303	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1626	-4.77	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.88	6840	20240122	15.79	11800	-32.88	20240521	6840	15.79	20240122	11800	-32.88	20240521	6840	15.79	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
158	20241203	120655	55	60.00	KOSPI		N	N	N	Y	60	N	7910	130	2	1.67	69003060	8792	31.94	7650	7930	7650	10110	5450	7780	7848.39	3.79	0	2267	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1624	-4.76	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-32.97	6840	20240122	15.64	11800	-32.97	20240521	6840	15.64	20240122	11800	-32.97	20240521	6840	15.64	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
159	20241203	110637	55	60.00	KOSPI		N	N	N	Y	60	N	7910	130	2	1.67	59861370	7635	27.74	7650	7930	7650	10110	5450	7780	7840.39	3.79	0	1597	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1624	-4.76	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-32.97	6840	20240122	15.64	11800	-32.97	20240521	6840	15.64	20240122	11800	-32.97	20240521	6840	15.64	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
160	20241203	100626	55	60.00	KOSPI		N	N	N	Y	60	N	7900	120	2	1.54	30815070	3949	14.35	7650	7930	7650	10110	5450	7780	7803.26	3.79	0	430	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1622	-4.75	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	11800	-33.05	20240521	6840	15.50	20240122	11800	-33.05	20240521	6840	15.50	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
161	20241203	090623	55	60.00	KOSPI		N	N	N	Y	60	N	7830	50	2	0.64	11664680	1521	5.53	7650	7900	7650	10110	5450	7780	7669.09	3.79	0	-54	8206	7992	7886	7672	7566	7940	7620	205	2330	1000	5600	10	1	20535282	1608	-4.71	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.64	6840	20240122	14.47	11800	-33.64	20240521	6840	14.47	20240122	11800	-33.64	20240521	6840	14.47	20240122	1.47	N	079430	1000	205 억	778546	N	N	0	N	N
162	20241202	160609	55	60.00	KOSPI		N	N	N	Y	60	N	7780	-230	5	-2.87	215183930	27454	116.25	8100	8100	7780	10410	5610	8010	7837.99	3.83	0	-7360	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1598	-4.68	0.39	12	0.13	-1662.00	19756.00	11800	20240521	-34.07	6840	20240122	13.74	11800	-34.07	20240521	6840	13.74	20240122	11800	-34.07	20240521	6840	13.74	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
163	20241202	150653	55	60.00	KOSPI		N	N	N	Y	60	N	7840	-170	5	-2.12	165043570	21021	89.01	8100	8100	7800	10410	5610	8010	7851.37	3.83	0	-7044	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1610	-4.72	0.40	12	0.10	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	11800	-33.56	20240521	6840	14.62	20240122	11800	-33.56	20240521	6840	14.62	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
164	20241202	140637	55	60.00	KOSPI		N	N	N	Y	60	N	7840	-170	5	-2.12	138931740	17697	74.94	8100	8100	7800	10410	5610	8010	7850.58	3.83	0	-5512	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1610	-4.72	0.40	12	0.09	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	11800	-33.56	20240521	6840	14.62	20240122	11800	-33.56	20240521	6840	14.62	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
165	20241202	130622	55	60.00	KOSPI		N	N	N	Y	60	N	7830	-180	5	-2.25	131267990	16718	70.79	8100	8100	7800	10410	5610	8010	7851.90	3.83	0	-5411	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1608	-4.71	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-33.64	6840	20240122	14.47	11800	-33.64	20240521	6840	14.47	20240122	11800	-33.64	20240521	6840	14.47	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
166	20241202	120639	55	60.00	KOSPI		N	N	N	Y	60	N	7860	-150	5	-1.87	86865370	11043	46.76	8100	8100	7830	10410	5610	8010	7866.10	3.83	0	-4944	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1614	-4.73	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-33.39	6840	20240122	14.91	11800	-33.39	20240521	6840	14.91	20240122	11800	-33.39	20240521	6840	14.91	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
167	20241202	110604	55	60.00	KOSPI		N	N	N	Y	60	N	7830	-180	5	-2.25	83097570	10563	44.73	8100	8100	7830	10410	5610	8010	7866.85	3.83	0	-4995	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1608	-4.71	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-33.64	6840	20240122	14.47	11800	-33.64	20240521	6840	14.47	20240122	11800	-33.64	20240521	6840	14.47	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
168	20241202	100609	55	60.00	KOSPI		N	N	N	Y	60	N	7860	-150	5	-1.87	47571160	6033	25.55	8100	8100	7850	10410	5610	8010	7885.16	3.83	0	-3269	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1614	-4.73	0.40	12	0.03	-1662.00	19756.00	11800	20240521	-33.39	6840	20240122	14.91	11800	-33.39	20240521	6840	14.91	20240122	11800	-33.39	20240521	6840	14.91	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N
169	20241202	090606	55	60.00	KOSPI		N	N	N	Y	60	N	7970	-40	5	-0.50	2172960	271	1.15	8100	8100	7970	10410	5610	8010	8018.30	3.83	0	-93	8476	8242	8086	7852	7696	8165	7775	205	2400	1000	5760	10	1	20535282	1637	-4.80	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-32.46	6840	20240122	16.52	11800	-32.46	20240521	6840	16.52	20240122	11800	-32.46	20240521	6840	16.52	20240122	1.48	N	079430	1000	205 억	786897	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History