KissMeData/130660/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 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	160903	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
3	20241231	150853	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
4	20241231	140901	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
5	20241231	130903	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
6	20241231	120902	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
7	20241231	110901	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
8	20241231	100855	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
9	20241231	090903	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	794154210	85316	46.24	9110	9400	9110	12150	6550	9350	9307.42	6.39	19376	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2083022	N	N	120	N	N
10	20241230	160858	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	10	2	0.11	787753500	84632	45.87	9110	9400	9110	12150	6550	9350	9307.42	6.33	0	17990	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3051	19.66	2.95	12	0.26	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	19500	-52.00	20240718	6730	39.08	20240418	19500	-52.00	20240718	6730	39.08	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
11	20241230	150900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9340	-10	5	-0.11	686683970	73826	40.01	9110	9400	9110	12150	6550	9350	9301.38	6.33	0	17202	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3045	19.62	2.94	12	0.23	476.00	3178.00	19500	20240718	-52.10	6730	20240418	38.78	19500	-52.10	20240718	6730	38.78	20240418	19500	-52.10	20240718	6730	38.78	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
12	20241230	140900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9340	-10	5	-0.11	583425540	62785	34.03	9110	9400	9110	12150	6550	9350	9292.44	6.33	0	12867	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3045	19.62	2.94	12	0.19	476.00	3178.00	19500	20240718	-52.10	6730	20240418	38.78	19500	-52.10	20240718	6730	38.78	20240418	19500	-52.10	20240718	6730	38.78	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
13	20241230	130901	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9320	-30	5	-0.32	478690180	51545	27.93	9110	9400	9110	12150	6550	9350	9286.84	6.33	0	7190	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3038	19.58	2.93	12	0.16	476.00	3178.00	19500	20240718	-52.21	6730	20240418	38.48	19500	-52.21	20240718	6730	38.48	20240418	19500	-52.21	20240718	6730	38.48	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
14	20241230	120857	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9320	-30	5	-0.32	411498590	44316	24.02	9110	9400	9110	12150	6550	9350	9285.55	6.33	0	4823	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3038	19.58	2.93	12	0.14	476.00	3178.00	19500	20240718	-52.21	6730	20240418	38.48	19500	-52.21	20240718	6730	38.48	20240418	19500	-52.21	20240718	6730	38.48	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
15	20241230	110900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9330	-20	5	-0.21	289717910	31213	16.92	9110	9400	9110	12150	6550	9350	9281.96	6.33	0	6425	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3042	19.60	2.94	12	0.10	476.00	3178.00	19500	20240718	-52.15	6730	20240418	38.63	19500	-52.15	20240718	6730	38.63	20240418	19500	-52.15	20240718	6730	38.63	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
16	20241230	100859	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9280	-70	5	-0.75	206326520	22290	12.08	9110	9400	9110	12150	6550	9350	9256.46	6.33	0	4589	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	3025	19.50	2.92	12	0.07	476.00	3178.00	19500	20240718	-52.41	6730	20240418	37.89	19500	-52.41	20240718	6730	37.89	20240418	19500	-52.41	20240718	6730	37.89	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
17	20241230	090901	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9190	-160	5	-1.71	57200920	6252	3.39	9110	9220	9110	12150	6550	9350	9149.22	6.33	0	2521	9810	9580	9360	9130	8910	9695	9245	163	2800	500	5980	10	1	32600000	2996	19.31	2.89	12	0.02	476.00	3178.00	19500	20240718	-52.87	6730	20240418	36.55	19500	-52.87	20240718	6730	36.55	20240418	19500	-52.87	20240718	6730	36.55	20240418	2.60	N	130660	500	163 억	2063646	N	N	120	N	N
18	20241227	160856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9350	-170	5	-1.79	1690038500	182125	68.09	9250	9590	9140	12370	6670	9520	9279.50	6.27	0	17926	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3048	19.64	2.94	12	0.56	476.00	3178.00	19500	20240718	-52.05	6730	20240418	38.93	19500	-52.05	20240718	6730	38.93	20240418	19500	-52.05	20240718	6730	38.93	20240418	2.69	N	130660	500	163 억	2045221	N	N	120	N	N
19	20241227	150855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9310	-210	5	-2.21	1587727440	171129	63.98	9250	9590	9140	12370	6670	9520	9277.96	6.27	0	14234	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3035	19.56	2.93	12	0.52	476.00	3178.00	19500	20240718	-52.26	6730	20240418	38.34	19500	-52.26	20240718	6730	38.34	20240418	19500	-52.26	20240718	6730	38.34	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
20	20241227	140857	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9280	-240	5	-2.52	1444407150	155704	58.22	9250	9590	9140	12370	6670	9520	9276.62	6.27	0	7161	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3025	19.50	2.92	12	0.48	476.00	3178.00	19500	20240718	-52.41	6730	20240418	37.89	19500	-52.41	20240718	6730	37.89	20240418	19500	-52.41	20240718	6730	37.89	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
21	20241227	130856	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9210	-310	5	-3.26	1351938740	145715	54.48	9250	9590	9140	12370	6670	9520	9277.97	6.27	0	6077	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3002	19.35	2.90	12	0.45	476.00	3178.00	19500	20240718	-52.77	6730	20240418	36.85	19500	-52.77	20240718	6730	36.85	20240418	19500	-52.77	20240718	6730	36.85	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
22	20241227	120858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9150	-370	5	-3.89	1225382210	131971	49.34	9250	9590	9140	12370	6670	9520	9285.24	6.27	0	60	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	2983	19.22	2.88	12	0.40	476.00	3178.00	19500	20240718	-53.08	6730	20240418	35.96	19500	-53.08	20240718	6730	35.96	20240418	19500	-53.08	20240718	6730	35.96	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
23	20241227	110855	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9220	-300	5	-3.15	875072540	93880	35.10	9250	9590	9220	12370	6670	9520	9321.18	6.27	0	-4983	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3006	19.37	2.90	12	0.29	476.00	3178.00	19500	20240718	-52.72	6730	20240418	37.00	19500	-52.72	20240718	6730	37.00	20240418	19500	-52.72	20240718	6730	37.00	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
24	20241227	100854	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9410	-110	5	-1.16	585579090	62754	23.46	9250	9590	9250	12370	6670	9520	9331.34	6.27	0	13038	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3068	19.77	2.96	12	0.19	476.00	3178.00	19500	20240718	-51.74	6730	20240418	39.82	19500	-51.74	20240718	6730	39.82	20240418	19500	-51.74	20240718	6730	39.82	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
25	20241227	090858	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9300	-220	5	-2.31	234428410	25154	9.40	9250	9590	9250	12370	6670	9520	9319.73	6.27	0	6439	10053	9786	9643	9376	9233	9715	9305	163	2850	500	6090	10	1	32600000	3032	19.54	2.93	12	0.08	476.00	3178.00	19500	20240718	-52.31	6730	20240418	38.19	19500	-52.31	20240718	6730	38.19	20240418	19500	-52.31	20240718	6730	38.19	20240418	2.69	N	130660	500	163 억	2045221	N	N	198	N	N
26	20241226	160850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9520	-360	5	-3.64	2537501510	262883	121.93	9900	9910	9500	12840	6920	9880	9652.52	6.57	0	-43960	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3104	20.00	3.00	12	0.81	476.00	3178.00	19500	20240718	-51.18	6730	20240418	41.46	19500	-51.18	20240718	6730	41.46	20240418	19500	-51.18	20240718	6730	41.46	20240418	2.71	N	130660	500	163 억	2142719	N	N	198	N	N
27	20241226	150847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9520	-360	5	-3.64	2327635810	240841	111.71	9900	9910	9500	12840	6920	9880	9664.26	6.57	0	-46748	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3104	20.00	3.00	12	0.74	476.00	3178.00	19500	20240718	-51.18	6730	20240418	41.46	19500	-51.18	20240718	6730	41.46	20240418	19500	-51.18	20240718	6730	41.46	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
28	20241226	140847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9540	-340	5	-3.44	1989646700	205345	95.24	9900	9910	9530	12840	6920	9880	9688.92	6.57	0	-36962	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3110	20.04	3.00	12	0.63	476.00	3178.00	19500	20240718	-51.08	6730	20240418	41.75	19500	-51.08	20240718	6730	41.75	20240418	19500	-51.08	20240718	6730	41.75	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
29	20241226	130849	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9630	-250	5	-2.53	1591906140	163823	75.98	9900	9910	9590	12840	6920	9880	9716.83	6.57	0	-29197	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3139	20.23	3.03	12	0.50	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	19500	-50.62	20240718	6730	43.09	20240418	19500	-50.62	20240718	6730	43.09	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
30	20241226	120846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9630	-250	5	-2.53	1318278340	135329	62.77	9900	9910	9620	12840	6920	9880	9740.87	6.57	0	-24183	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3139	20.23	3.03	12	0.42	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	19500	-50.62	20240718	6730	43.09	20240418	19500	-50.62	20240718	6730	43.09	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
31	20241226	110846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9670	-210	5	-2.13	1138780660	116729	54.14	9900	9910	9620	12840	6920	9880	9755.34	6.57	0	-20989	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3152	20.32	3.04	12	0.36	476.00	3178.00	19500	20240718	-50.41	6730	20240418	43.68	19500	-50.41	20240718	6730	43.68	20240418	19500	-50.41	20240718	6730	43.68	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
32	20241226	100848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9740	-140	5	-1.42	665578010	67835	31.46	9900	9910	9720	12840	6920	9880	9811.31	6.57	0	-12771	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3175	20.46	3.06	12	0.21	476.00	3178.00	19500	20240718	-50.05	6730	20240418	44.73	19500	-50.05	20240718	6730	44.73	20240418	19500	-50.05	20240718	6730	44.73	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
33	20241226	090848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9850	-30	5	-0.30	146977930	14869	6.90	9900	9910	9820	12840	6920	9880	9884.99	6.57	0	-4225	10266	10072	9936	9742	9606	10045	9715	163	2960	500	6320	10	1	32600000	3211	20.69	3.10	12	0.05	476.00	3178.00	19500	20240718	-49.49	6730	20240418	46.36	19500	-49.49	20240718	6730	46.36	20240418	19500	-49.49	20240718	6730	46.36	20240418	2.71	N	130660	500	163 억	2142719	N	N	222	N	N
34	20241224	160848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9880	-70	5	-0.70	2123416390	214571	19.46	9880	10130	9800	12930	6970	9950	9896.10	6.50	0	22748	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3221	20.76	3.11	12	0.66	476.00	3178.00	19500	20240718	-49.33	6730	20240418	46.81	19500	-49.33	20240718	6730	46.81	20240418	19500	-49.33	20240718	6730	46.81	20240418	2.54	N	130660	500	163 억	2118404	N	N	222	N	N
35	20241224	150846	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9840	-110	5	-1.11	2011653990	203208	18.43	9880	10130	9810	12930	6970	9950	9899.46	6.50	0	23145	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3208	20.67	3.10	12	0.62	476.00	3178.00	19500	20240718	-49.54	6730	20240418	46.21	19500	-49.54	20240718	6730	46.21	20240418	19500	-49.54	20240718	6730	46.21	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
36	20241224	140845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9850	-100	5	-1.01	1687317250	170257	15.44	9880	10130	9810	12930	6970	9950	9910.40	6.50	0	14867	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3211	20.69	3.10	12	0.52	476.00	3178.00	19500	20240718	-49.49	6730	20240418	46.36	19500	-49.49	20240718	6730	46.36	20240418	19500	-49.49	20240718	6730	46.36	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
37	20241224	130847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9860	-90	5	-0.90	1572383590	158602	14.38	9880	10130	9810	12930	6970	9950	9914.00	6.50	0	11394	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3214	20.71	3.10	12	0.49	476.00	3178.00	19500	20240718	-49.44	6730	20240418	46.51	19500	-49.44	20240718	6730	46.51	20240418	19500	-49.44	20240718	6730	46.51	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
38	20241224	120845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9830	-120	5	-1.21	1413976410	142490	12.92	9880	10130	9830	12930	6970	9950	9923.32	6.50	0	13177	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3205	20.65	3.09	12	0.44	476.00	3178.00	19500	20240718	-49.59	6730	20240418	46.06	19500	-49.59	20240718	6730	46.06	20240418	19500	-49.59	20240718	6730	46.06	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
39	20241224	110848	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9850	-100	5	-1.01	1101921640	110821	10.05	9880	10130	9850	12930	6970	9950	9943.25	6.50	0	4776	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3211	20.69	3.10	12	0.34	476.00	3178.00	19500	20240718	-49.49	6730	20240418	46.36	19500	-49.49	20240718	6730	46.36	20240418	19500	-49.49	20240718	6730	46.36	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
40	20241224	100847	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9890	-60	5	-0.60	871908000	87532	7.94	9880	10130	9870	12930	6970	9950	9961.03	6.50	0	4216	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3224	20.78	3.11	12	0.27	476.00	3178.00	19500	20240718	-49.28	6730	20240418	46.95	19500	-49.28	20240718	6730	46.95	20240418	19500	-49.28	20240718	6730	46.95	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
41	20241224	090850	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9940	-10	5	-0.10	261574570	26195	2.38	9880	10130	9870	12930	6970	9950	9985.77	6.50	0	11041	11210	10580	10040	9410	8870	10895	9725	163	2980	500	6360	10	1	32600000	3240	20.88	3.13	12	0.08	476.00	3178.00	19500	20240718	-49.03	6730	20240418	47.70	19500	-49.03	20240718	6730	47.70	20240418	19500	-49.03	20240718	6730	47.70	20240418	2.54	N	130660	500	163 억	2118404	N	N	150	N	N
42	20241223	160840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9950	410	2	4.30	10896273300	1081720	223.70	9500	10670	9500	12400	6680	9540	10073.32	6.39	0	33742	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3244	20.90	3.13	12	3.32	476.00	3178.00	19500	20240718	-48.97	6730	20240418	47.85	19500	-48.97	20240718	6730	47.85	20240418	19500	-48.97	20240718	6730	47.85	20240418	2.55	N	130660	500	163 억	2083648	N	N	150	N	N
43	20241223	150845	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10020	480	2	5.03	10358800140	1027852	212.56	9500	10670	9500	12400	6680	9540	10078.12	6.39	0	35054	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3267	21.05	3.15	12	3.15	476.00	3178.00	19500	20240718	-48.62	6730	20240418	48.89	19500	-48.62	20240718	6730	48.89	20240418	19500	-48.62	20240718	6730	48.89	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
44	20241223	140839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9790	250	2	2.62	4692282440	471233	97.45	9500	10440	9500	12400	6680	9540	9957.48	6.39	0	42302	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3192	20.57	3.08	12	1.45	476.00	3178.00	19500	20240718	-49.79	6730	20240418	45.47	19500	-49.79	20240718	6730	45.47	20240418	19500	-49.79	20240718	6730	45.47	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
45	20241223	130839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9750	210	2	2.20	950919660	98128	20.29	9500	9770	9500	12400	6680	9540	9690.64	6.39	0	50542	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3179	20.48	3.07	12	0.30	476.00	3178.00	19500	20240718	-50.00	6730	20240418	44.87	19500	-50.00	20240718	6730	44.87	20240418	19500	-50.00	20240718	6730	44.87	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
46	20241223	120841	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9720	180	2	1.89	852942640	88054	18.21	9500	9770	9500	12400	6680	9540	9686.63	6.39	0	44314	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3169	20.42	3.06	12	0.27	476.00	3178.00	19500	20240718	-50.15	6730	20240418	44.43	19500	-50.15	20240718	6730	44.43	20240418	19500	-50.15	20240718	6730	44.43	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
47	20241223	110840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9740	200	2	2.10	681864470	70443	14.57	9500	9770	9500	12400	6680	9540	9679.71	6.39	0	32787	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3175	20.46	3.06	12	0.22	476.00	3178.00	19500	20240718	-50.05	6730	20240418	44.73	19500	-50.05	20240718	6730	44.73	20240418	19500	-50.05	20240718	6730	44.73	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
48	20241223	100835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9640	100	2	1.05	453345900	46862	9.69	9500	9770	9500	12400	6680	9540	9674.14	6.39	0	26070	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3143	20.25	3.03	12	0.14	476.00	3178.00	19500	20240718	-50.56	6730	20240418	43.24	19500	-50.56	20240718	6730	43.24	20240418	19500	-50.56	20240718	6730	43.24	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
49	20241223	090838	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9730	190	2	1.99	187457990	19402	4.01	9500	9770	9500	12400	6680	9540	9661.95	6.39	0	13876	10560	10050	9780	9270	9000	9915	9135	163	2860	500	6100	10	1	32600000	3172	20.44	3.06	12	0.06	476.00	3178.00	19500	20240718	-50.10	6730	20240418	44.58	19500	-50.10	20240718	6730	44.58	20240418	19500	-50.10	20240718	6730	44.58	20240418	2.55	N	130660	500	163 억	2083648	N	N	391	N	N
50	20241220	160835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9540	-170	5	-1.75	4720716140	481709	329.04	10200	10290	9510	12620	6800	9710	9800.21	6.86	0	-150456	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3110	20.04	3.00	12	1.48	476.00	3178.00	19500	20240718	-51.08	6730	20240418	41.75	19500	-51.08	20240718	6730	41.75	20240418	19500	-51.08	20240718	6730	41.75	20240418	2.55	N	130660	500	163 억	2235810	N	N	391	N	N
51	20241220	150839	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9530	-180	5	-1.85	4601532470	469228	320.51	10200	10290	9510	12620	6800	9710	9806.60	6.86	0	-153453	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3107	20.02	3.00	12	1.44	476.00	3178.00	19500	20240718	-51.13	6730	20240418	41.60	19500	-51.13	20240718	6730	41.60	20240418	19500	-51.13	20240718	6730	41.60	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
52	20241220	140836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9570	-140	5	-1.44	4345406060	442442	302.22	10200	10290	9510	12620	6800	9710	9821.41	6.86	0	-156248	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3120	20.11	3.01	12	1.36	476.00	3178.00	19500	20240718	-50.92	6730	20240418	42.20	19500	-50.92	20240718	6730	42.20	20240418	19500	-50.92	20240718	6730	42.20	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
53	20241220	130835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9550	-160	5	-1.65	4139552130	420843	287.46	10200	10290	9510	12620	6800	9710	9836.33	6.86	0	-161962	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3113	20.06	3.01	12	1.29	476.00	3178.00	19500	20240718	-51.03	6730	20240418	41.90	19500	-51.03	20240718	6730	41.90	20240418	19500	-51.03	20240718	6730	41.90	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
54	20241220	120835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9540	-170	5	-1.75	3884059100	394054	269.16	10200	10290	9530	12620	6800	9710	9856.67	6.86	0	-164899	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3110	20.04	3.00	12	1.21	476.00	3178.00	19500	20240718	-51.08	6730	20240418	41.75	19500	-51.08	20240718	6730	41.75	20240418	19500	-51.08	20240718	6730	41.75	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
55	20241220	110834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9570	-140	5	-1.44	3674859790	372158	254.21	10200	10290	9530	12620	6800	9710	9874.46	6.86	0	-165300	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3120	20.11	3.01	12	1.14	476.00	3178.00	19500	20240718	-50.92	6730	20240418	42.20	19500	-50.92	20240718	6730	42.20	20240418	19500	-50.92	20240718	6730	42.20	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
56	20241220	100836	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9630	-80	5	-0.82	3253976640	328310	224.26	10200	10290	9530	12620	6800	9710	9911.29	6.86	0	-153231	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3139	20.23	3.03	12	1.01	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	19500	-50.62	20240718	6730	43.09	20240418	19500	-50.62	20240718	6730	43.09	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
57	20241220	090837	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9890	180	2	1.85	1767109110	174591	119.26	10200	10290	9880	12620	6800	9710	10121.42	6.86	0	-77702	10056	9882	9666	9492	9276	9970	9580	163	2910	500	6210	10	1	32600000	3224	20.78	3.11	12	0.54	476.00	3178.00	19500	20240718	-49.28	6730	20240418	46.95	19500	-49.28	20240718	6730	46.95	20240418	19500	-49.28	20240718	6730	46.95	20240418	2.55	N	130660	500	163 억	2235810	N	N	739	N	N
58	20241219	160833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9710	-220	5	-2.22	1294651940	133484	79.72	9700	9840	9450	12900	6960	9930	9698.93	6.87	0	-4215	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3165	20.40	3.06	12	0.41	476.00	3178.00	19500	20240718	-50.21	6730	20240418	44.28	19500	-50.21	20240718	6730	44.28	20240418	19500	-50.21	20240718	6730	44.28	20240418	2.54	N	130660	500	163 억	2238272	N	N	739	N	N
59	20241219	150831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9720	-210	5	-2.11	1158617530	119518	71.38	9700	9770	9450	12900	6960	9930	9694.08	6.87	0	-3461	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3169	20.42	3.06	12	0.37	476.00	3178.00	19500	20240718	-50.15	6730	20240418	44.43	19500	-50.15	20240718	6730	44.43	20240418	19500	-50.15	20240718	6730	44.43	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
60	20241219	140833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9740	-190	5	-1.91	1015709730	104808	62.60	9700	9770	9450	12900	6960	9930	9691.15	6.87	0	-2967	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3175	20.46	3.06	12	0.32	476.00	3178.00	19500	20240718	-50.05	6730	20240418	44.73	19500	-50.05	20240718	6730	44.73	20240418	19500	-50.05	20240718	6730	44.73	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
61	20241219	130831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9740	-190	5	-1.91	914990420	94475	56.43	9700	9770	9450	12900	6960	9930	9685.00	6.87	0	-7680	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3175	20.46	3.06	12	0.29	476.00	3178.00	19500	20240718	-50.05	6730	20240418	44.73	19500	-50.05	20240718	6730	44.73	20240418	19500	-50.05	20240718	6730	44.73	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
62	20241219	120835	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9750	-180	5	-1.81	798116240	82471	49.26	9700	9770	9450	12900	6960	9930	9677.54	6.87	0	-6872	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3179	20.48	3.07	12	0.25	476.00	3178.00	19500	20240718	-50.00	6730	20240418	44.87	19500	-50.00	20240718	6730	44.87	20240418	19500	-50.00	20240718	6730	44.87	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
63	20241219	110832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9670	-260	5	-2.62	662126900	68443	40.88	9700	9770	9450	12900	6960	9930	9674.14	6.87	0	-4402	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3152	20.32	3.04	12	0.21	476.00	3178.00	19500	20240718	-50.41	6730	20240418	43.68	19500	-50.41	20240718	6730	43.68	20240418	19500	-50.41	20240718	6730	43.68	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
64	20241219	100823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9690	-240	5	-2.42	497521670	51388	30.69	9700	9770	9450	12900	6960	9930	9681.67	6.87	0	-3539	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3159	20.36	3.05	12	0.16	476.00	3178.00	19500	20240718	-50.31	6730	20240418	43.98	19500	-50.31	20240718	6730	43.98	20240418	19500	-50.31	20240718	6730	43.98	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
65	20241219	090834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9680	-250	5	-2.52	159775630	16524	9.87	9700	9770	9450	12900	6960	9930	9669.31	6.87	0	3078	10090	10010	9870	9790	9650	10050	9830	163	2970	500	6350	10	1	32600000	3156	20.34	3.05	12	0.05	476.00	3178.00	19500	20240718	-50.36	6730	20240418	43.83	19500	-50.36	20240718	6730	43.83	20240418	19500	-50.36	20240718	6730	43.83	20240418	2.54	N	130660	500	163 억	2238272	N	N	0	N	N
66	20241218	160828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9930	70	2	0.71	1642734370	166951	91.92	9860	9950	9730	12810	6910	9860	9839.56	6.84	0	7313	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3237	20.86	3.12	12	0.51	476.00	3178.00	19500	20240718	-49.08	6730	20240418	47.55	19500	-49.08	20240718	6730	47.55	20240418	19500	-49.08	20240718	6730	47.55	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
67	20241218	150833	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9950	90	2	0.91	1550026260	157613	86.78	9860	9950	9730	12810	6910	9860	9834.38	6.84	0	5045	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3244	20.90	3.13	12	0.48	476.00	3178.00	19500	20240718	-48.97	6730	20240418	47.85	19500	-48.97	20240718	6730	47.85	20240418	19500	-48.97	20240718	6730	47.85	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
68	20241218	140830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9900	40	2	0.41	1232753570	125648	69.18	9860	9930	9730	12810	6910	9860	9811.17	6.84	0	10341	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3227	20.80	3.12	12	0.39	476.00	3178.00	19500	20240718	-49.23	6730	20240418	47.10	19500	-49.23	20240718	6730	47.10	20240418	19500	-49.23	20240718	6730	47.10	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
69	20241218	130832	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9850	-10	5	-0.10	1011081810	103254	56.85	9860	9880	9730	12810	6910	9860	9792.18	6.84	0	-1243	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3211	20.69	3.10	12	0.32	476.00	3178.00	19500	20240718	-49.49	6730	20240418	46.36	19500	-49.49	20240718	6730	46.36	20240418	19500	-49.49	20240718	6730	46.36	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
70	20241218	120823	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9850	-10	5	-0.10	876504840	89592	49.33	9860	9880	9730	12810	6910	9860	9783.29	6.84	0	819	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3211	20.69	3.10	12	0.27	476.00	3178.00	19500	20240718	-49.49	6730	20240418	46.36	19500	-49.49	20240718	6730	46.36	20240418	19500	-49.49	20240718	6730	46.36	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
71	20241218	110831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9760	-100	5	-1.01	617841480	63169	34.78	9860	9870	9730	12810	6910	9860	9780.77	6.84	0	-9282	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3182	20.50	3.07	12	0.19	476.00	3178.00	19500	20240718	-49.95	6730	20240418	45.02	19500	-49.95	20240718	6730	45.02	20240418	19500	-49.95	20240718	6730	45.02	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
72	20241218	100831	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9800	-60	5	-0.61	473360000	48361	26.63	9860	9870	9730	12810	6910	9860	9788.05	6.84	0	-8383	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3195	20.59	3.08	12	0.15	476.00	3178.00	19500	20240718	-49.74	6730	20240418	45.62	19500	-49.74	20240718	6730	45.62	20240418	19500	-49.74	20240718	6730	45.62	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
73	20241218	090834	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9830	-30	5	-0.30	43245810	4403	2.42	9860	9860	9800	12810	6910	9860	9821.90	6.84	0	-1819	10013	9936	9823	9746	9633	9975	9785	163	2950	500	6310	10	1	32600000	3205	20.65	3.09	12	0.01	476.00	3178.00	19500	20240718	-49.59	6730	20240418	46.06	19500	-49.59	20240718	6730	46.06	20240418	19500	-49.59	20240718	6730	46.06	20240418	2.55	N	130660	500	163 억	2229554	N	N	97	N	N
74	20241217	160827	55	40.00	KOSPI		N	N	N	Y	40	N	9860	60	2	0.61	1759043000	179295	110.33	9830	9900	9710	12740	6860	9800	9810.89	6.76	0	23347	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3214	20.71	3.10	12	0.55	476.00	3178.00	19500	20240718	-49.44	6730	20240418	46.51	19500	-49.44	20240718	6730	46.51	20240418	19500	-49.44	20240718	6730	46.51	20240418	2.57	N	130660	500	163 억	2205152	N	N	97	N	N
75	20241217	150830	55	40.00	KOSPI		N	N	N	Y	40	N	9860	60	2	0.61	1662931980	169546	104.33	9830	9900	9710	12740	6860	9800	9808.16	6.76	0	19186	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3214	20.71	3.10	12	0.52	476.00	3178.00	19500	20240718	-49.44	6730	20240418	46.51	19500	-49.44	20240718	6730	46.51	20240418	19500	-49.44	20240718	6730	46.51	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
76	20241217	140822	55	40.00	KOSPI		N	N	N	Y	40	N	9840	40	2	0.41	1519646490	155009	95.38	9830	9890	9710	12740	6860	9800	9803.61	6.76	0	18631	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3208	20.67	3.10	12	0.48	476.00	3178.00	19500	20240718	-49.54	6730	20240418	46.21	19500	-49.54	20240718	6730	46.21	20240418	19500	-49.54	20240718	6730	46.21	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
77	20241217	130818	55	40.00	KOSPI		N	N	N	Y	40	N	9810	10	2	0.10	1278381480	130504	80.30	9830	9860	9710	12740	6860	9800	9795.72	6.76	0	7019	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3198	20.61	3.09	12	0.40	476.00	3178.00	19500	20240718	-49.69	6730	20240418	45.77	19500	-49.69	20240718	6730	45.77	20240418	19500	-49.69	20240718	6730	45.77	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
78	20241217	120807	55	40.00	KOSPI		N	N	N	Y	40	N	9820	20	2	0.20	1125210030	114907	70.71	9830	9860	9710	12740	6860	9800	9792.33	6.76	0	6495	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3201	20.63	3.09	12	0.35	476.00	3178.00	19500	20240718	-49.64	6730	20240418	45.91	19500	-49.64	20240718	6730	45.91	20240418	19500	-49.64	20240718	6730	45.91	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
79	20241217	110812	55	40.00	KOSPI		N	N	N	Y	40	N	9770	-30	5	-0.31	840318200	85845	52.82	9830	9860	9710	12740	6860	9800	9788.75	6.76	0	304	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3185	20.53	3.07	12	0.26	476.00	3178.00	19500	20240718	-49.90	6730	20240418	45.17	19500	-49.90	20240718	6730	45.17	20240418	19500	-49.90	20240718	6730	45.17	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
80	20241217	100820	55	40.00	KOSPI		N	N	N	Y	40	N	9790	-10	5	-0.10	652521340	66641	41.01	9830	9860	9710	12740	6860	9800	9791.55	6.76	0	-5672	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3192	20.57	3.08	12	0.20	476.00	3178.00	19500	20240718	-49.79	6730	20240418	45.47	19500	-49.79	20240718	6730	45.47	20240418	19500	-49.79	20240718	6730	45.47	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
81	20241217	090828	55	40.00	KOSPI		N	N	N	Y	40	N	9790	-10	5	-0.10	128024120	13050	8.03	9830	9850	9760	12740	6860	9800	9810.52	6.76	0	2831	9986	9892	9796	9702	9606	9940	9750	163	2940	500	6270	10	1	32600000	3192	20.57	3.08	12	0.04	476.00	3178.00	19500	20240718	-49.79	6730	20240418	45.47	19500	-49.79	20240718	6730	45.47	20240418	19500	-49.79	20240718	6730	45.47	20240418	2.57	N	130660	500	163 억	2205152	N	N	389	N	N
82	20241216	160819	55	40.00	KOSPI		N	N	N	Y	40	N	9800	140	2	1.45	1593058540	162325	98.91	9700	9890	9700	12550	6770	9660	9814.22	6.69	0	22434	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3195	20.59	3.08	12	0.50	476.00	3178.00	19500	20240718	-49.74	6730	20240418	45.62	19500	-49.74	20240718	6730	45.62	20240418	19500	-49.74	20240718	6730	45.62	20240418	2.53	N	130660	500	163 억	2181165	N	N	389	N	N
83	20241216	150829	55	40.00	KOSPI		N	N	N	Y	40	N	9800	140	2	1.45	1515047760	154368	94.06	9700	9890	9700	12550	6770	9660	9814.73	6.69	0	24029	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3195	20.59	3.08	12	0.47	476.00	3178.00	19500	20240718	-49.74	6730	20240418	45.62	19500	-49.74	20240718	6730	45.62	20240418	19500	-49.74	20240718	6730	45.62	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
84	20241216	140827	55	40.00	KOSPI		N	N	N	Y	40	N	9770	110	2	1.14	1410532940	143685	87.55	9700	9890	9700	12550	6770	9660	9817.07	6.69	0	22706	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3185	20.53	3.07	12	0.44	476.00	3178.00	19500	20240718	-49.90	6730	20240418	45.17	19500	-49.90	20240718	6730	45.17	20240418	19500	-49.90	20240718	6730	45.17	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
85	20241216	130829	55	40.00	KOSPI		N	N	N	Y	40	N	9810	150	2	1.55	1291278830	131496	80.13	9700	9890	9700	12550	6770	9660	9820.16	6.69	0	24639	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3198	20.61	3.09	12	0.40	476.00	3178.00	19500	20240718	-49.69	6730	20240418	45.77	19500	-49.69	20240718	6730	45.77	20240418	19500	-49.69	20240718	6730	45.77	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
86	20241216	120828	55	40.00	KOSPI		N	N	N	Y	40	N	9870	210	2	2.17	1146012420	116728	71.13	9700	9890	9700	12550	6770	9660	9818.08	6.69	0	26322	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3218	20.74	3.11	12	0.36	476.00	3178.00	19500	20240718	-49.38	6730	20240418	46.66	19500	-49.38	20240718	6730	46.66	20240418	19500	-49.38	20240718	6730	46.66	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
87	20241216	110827	55	40.00	KOSPI		N	N	N	Y	40	N	9810	150	2	1.55	983772840	100210	61.06	9700	9890	9700	12550	6770	9660	9817.44	6.69	0	23888	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3198	20.61	3.09	12	0.31	476.00	3178.00	19500	20240718	-49.69	6730	20240418	45.77	19500	-49.69	20240718	6730	45.77	20240418	19500	-49.69	20240718	6730	45.77	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
88	20241216	100828	55	40.00	KOSPI		N	N	N	Y	40	N	9820	160	2	1.66	830624470	84583	51.54	9700	9890	9700	12550	6770	9660	9820.62	6.69	0	23104	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3201	20.63	3.09	12	0.26	476.00	3178.00	19500	20240718	-49.64	6730	20240418	45.91	19500	-49.64	20240718	6730	45.91	20240418	19500	-49.64	20240718	6730	45.91	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
89	20241216	090829	55	40.00	KOSPI		N	N	N	Y	40	N	9840	180	2	1.86	219012310	22336	13.61	9700	9880	9700	12550	6770	9660	9806.70	6.69	0	8793	9813	9736	9643	9566	9473	9775	9605	163	2890	500	6180	10	1	32600000	3208	20.67	3.10	12	0.07	476.00	3178.00	19500	20240718	-49.54	6730	20240418	46.21	19500	-49.54	20240718	6730	46.21	20240418	19500	-49.54	20240718	6730	46.21	20240418	2.53	N	130660	500	163 억	2181165	N	N	3897	N	N
90	20241213	160821	55	40.00	KOSPI		N	N	N	Y	40	N	9660	10	2	0.10	1570945760	162766	63.25	9550	9720	9550	12540	6760	9650	9651.55	6.74	0	-1732	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3149	20.29	3.04	12	0.50	476.00	3178.00	19500	20240718	-50.46	6730	20240418	43.54	19500	-50.46	20240718	6730	43.54	20240418	19500	-50.46	20240718	6730	43.54	20240418	2.57	N	130660	500	163 억	2195977	N	N	3897	N	N
91	20241213	150826	55	40.00	KOSPI		N	N	N	Y	40	N	9640	-10	5	-0.10	1353913250	140286	54.52	9550	9720	9550	12540	6760	9650	9651.09	6.74	0	-5844	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3143	20.25	3.03	12	0.43	476.00	3178.00	19500	20240718	-50.56	6730	20240418	43.24	19500	-50.56	20240718	6730	43.24	20240418	19500	-50.56	20240718	6730	43.24	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
92	20241213	140826	55	40.00	KOSPI		N	N	N	Y	40	N	9710	60	2	0.62	1094940190	113464	44.09	9550	9720	9550	12540	6760	9650	9650.11	6.74	0	-3466	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3165	20.40	3.06	12	0.35	476.00	3178.00	19500	20240718	-50.21	6730	20240418	44.28	19500	-50.21	20240718	6730	44.28	20240418	19500	-50.21	20240718	6730	44.28	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
93	20241213	130826	55	40.00	KOSPI		N	N	N	Y	40	N	9680	30	2	0.31	881378120	91419	35.53	9550	9700	9550	12540	6760	9650	9641.08	6.74	0	-8293	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3156	20.34	3.05	12	0.28	476.00	3178.00	19500	20240718	-50.36	6730	20240418	43.83	19500	-50.36	20240718	6730	43.83	20240418	19500	-50.36	20240718	6730	43.83	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
94	20241213	120827	55	40.00	KOSPI		N	N	N	Y	40	N	9650	0	3	0.00	744104520	77229	30.01	9550	9700	9550	12540	6760	9650	9635.04	6.74	0	-5529	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3146	20.27	3.04	12	0.24	476.00	3178.00	19500	20240718	-50.51	6730	20240418	43.39	19500	-50.51	20240718	6730	43.39	20240418	19500	-50.51	20240718	6730	43.39	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
95	20241213	110825	55	40.00	KOSPI		N	N	N	Y	40	N	9640	-10	5	-0.10	639408950	66365	25.79	9550	9700	9550	12540	6760	9650	9634.73	6.74	0	-8737	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3143	20.25	3.03	12	0.20	476.00	3178.00	19500	20240718	-50.56	6730	20240418	43.24	19500	-50.56	20240718	6730	43.24	20240418	19500	-50.56	20240718	6730	43.24	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
96	20241213	100816	55	40.00	KOSPI		N	N	N	Y	40	N	9660	10	2	0.10	471338140	48919	19.01	9550	9700	9550	12540	6760	9650	9635.07	6.74	0	-708	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3149	20.29	3.04	12	0.15	476.00	3178.00	19500	20240718	-50.46	6730	20240418	43.54	19500	-50.46	20240718	6730	43.54	20240418	19500	-50.46	20240718	6730	43.54	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
97	20241213	090827	55	40.00	KOSPI		N	N	N	Y	40	N	9630	-20	5	-0.21	100207420	10431	4.05	9550	9670	9550	12540	6760	9650	9606.69	6.74	0	1704	9936	9792	9606	9462	9276	9865	9535	163	2890	500	6170	10	1	32600000	3139	20.23	3.03	12	0.03	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	19500	-50.62	20240718	6730	43.09	20240418	19500	-50.62	20240718	6730	43.09	20240418	2.57	N	130660	500	163 억	2195977	N	N	0	N	N
98	20241212	160827	55	40.00	KOSPI		N	N	N	Y	40	N	9650	120	2	1.26	2427405920	253309	121.46	9640	9750	9420	12380	6680	9530	9582.75	6.88	0	-46730	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3146	20.27	3.04	12	0.78	476.00	3178.00	19500	20240718	-50.51	6730	20240418	43.39	19500	-50.51	20240718	6730	43.39	20240418	19500	-50.51	20240718	6730	43.39	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
99	20241212	150820	55	40.00	KOSPI		N	N	N	Y	40	N	9620	90	2	0.94	2280246220	238048	114.14	9640	9750	9420	12380	6680	9530	9578.93	6.88	0	-43751	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3136	20.21	3.03	12	0.73	476.00	3178.00	19500	20240718	-50.67	6730	20240418	42.94	19500	-50.67	20240718	6730	42.94	20240418	19500	-50.67	20240718	6730	42.94	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
100	20241212	140819	55	40.00	KOSPI		N	N	N	Y	40	N	9550	20	2	0.21	2163535500	225880	108.31	9640	9750	9420	12380	6680	9530	9578.25	6.88	0	-46905	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3113	20.06	3.01	12	0.69	476.00	3178.00	19500	20240718	-51.03	6730	20240418	41.90	19500	-51.03	20240718	6730	41.90	20240418	19500	-51.03	20240718	6730	41.90	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
101	20241212	130810	55	40.00	KOSPI		N	N	N	Y	40	N	9520	-10	5	-0.10	2006572380	209446	100.43	9640	9750	9420	12380	6680	9530	9580.38	6.88	0	-52096	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3104	20.00	3.00	12	0.64	476.00	3178.00	19500	20240718	-51.18	6730	20240418	41.46	19500	-51.18	20240718	6730	41.46	20240418	19500	-51.18	20240718	6730	41.46	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
102	20241212	120804	55	40.00	KOSPI		N	N	N	Y	40	N	9480	-50	5	-0.52	1779582490	185487	88.94	9640	9750	9470	12380	6680	9530	9594.11	6.88	0	-56873	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3090	19.92	2.98	12	0.57	476.00	3178.00	19500	20240718	-51.38	6730	20240418	40.86	19500	-51.38	20240718	6730	40.86	20240418	19500	-51.38	20240718	6730	40.86	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
103	20241212	110815	55	40.00	KOSPI		N	N	N	Y	40	N	9610	80	2	0.84	1474163540	153449	73.58	9640	9750	9470	12380	6680	9530	9606.86	6.88	0	-39762	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3133	20.19	3.02	12	0.47	476.00	3178.00	19500	20240718	-50.72	6730	20240418	42.79	19500	-50.72	20240718	6730	42.79	20240418	19500	-50.72	20240718	6730	42.79	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
104	20241212	100813	55	40.00	KOSPI		N	N	N	Y	40	N	9630	100	2	1.05	1179348680	122668	58.82	9640	9750	9470	12380	6680	9530	9614.15	6.88	0	-38825	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3139	20.23	3.03	12	0.38	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	19500	-50.62	20240718	6730	43.09	20240418	19500	-50.62	20240718	6730	43.09	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
105	20241212	090820	55	40.00	KOSPI		N	N	N	Y	40	N	9600	70	2	0.73	260671590	27115	13.00	9640	9640	9550	12380	6680	9530	9613.56	6.88	0	-11889	9816	9672	9396	9252	8976	9745	9325	163	2850	500	6090	10	1	32600000	3130	20.17	3.02	12	0.08	476.00	3178.00	19500	20240718	-50.77	6730	20240418	42.64	19500	-50.77	20240718	6730	42.64	20240418	19500	-50.77	20240718	6730	42.64	20240418	2.60	N	130660	500	163 억	2243431	N	N	1194	N	N
106	20241211	160813	55	40.00	KOSPI		N	N	N	Y	40	N	9530	350	2	3.81	1941117660	205797	76.06	9180	9540	9120	11930	6430	9180	9432.04	6.83	0	17307	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3107	20.02	3.00	12	0.63	476.00	3178.00	19500	20240718	-51.13	6730	20240418	41.60	19500	-51.13	20240718	6730	41.60	20240418	19500	-51.13	20240718	6730	41.60	20240418	2.82	N	130660	500	163 억	2227344	N	N	1194	N	N
107	20241211	150751	55	40.00	KOSPI		N	N	N	Y	40	N	9480	300	2	3.27	1797199820	190664	70.47	9180	9540	9120	11930	6430	9180	9426.11	6.83	0	11651	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3090	19.92	2.98	12	0.58	476.00	3178.00	19500	20240718	-51.38	6730	20240418	40.86	19500	-51.38	20240718	6730	40.86	20240418	19500	-51.38	20240718	6730	40.86	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
108	20241211	140819	55	40.00	KOSPI		N	N	N	Y	40	N	9450	270	2	2.94	1680291500	178335	65.91	9180	9540	9120	11930	6430	9180	9422.22	6.83	0	10677	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3081	19.85	2.97	12	0.55	476.00	3178.00	19500	20240718	-51.54	6730	20240418	40.42	19500	-51.54	20240718	6730	40.42	20240418	19500	-51.54	20240718	6730	40.42	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
109	20241211	130822	55	40.00	KOSPI		N	N	N	Y	40	N	9450	270	2	2.94	1569456150	166612	61.58	9180	9540	9120	11930	6430	9180	9419.94	6.83	0	11955	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3081	19.85	2.97	12	0.51	476.00	3178.00	19500	20240718	-51.54	6730	20240418	40.42	19500	-51.54	20240718	6730	40.42	20240418	19500	-51.54	20240718	6730	40.42	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
110	20241211	120823	55	40.00	KOSPI		N	N	N	Y	40	N	9410	230	2	2.51	1519846640	161356	59.64	9180	9540	9120	11930	6430	9180	9419.33	6.83	0	10531	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3068	19.77	2.96	12	0.49	476.00	3178.00	19500	20240718	-51.74	6730	20240418	39.82	19500	-51.74	20240718	6730	39.82	20240418	19500	-51.74	20240718	6730	39.82	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
111	20241211	110819	55	40.00	KOSPI		N	N	N	Y	40	N	9490	310	2	3.38	1244893780	132270	48.89	9180	9540	9120	11930	6430	9180	9411.90	6.83	0	7591	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3094	19.94	2.99	12	0.41	476.00	3178.00	19500	20240718	-51.33	6730	20240418	41.01	19500	-51.33	20240718	6730	41.01	20240418	19500	-51.33	20240718	6730	41.01	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
112	20241211	100821	55	40.00	KOSPI		N	N	N	Y	40	N	9480	300	2	3.27	894886780	95401	35.26	9180	9520	9120	11930	6430	9180	9380.43	6.83	0	15190	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3090	19.92	2.98	12	0.29	476.00	3178.00	19500	20240718	-51.38	6730	20240418	40.86	19500	-51.38	20240718	6730	40.86	20240418	19500	-51.38	20240718	6730	40.86	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
113	20241211	090825	55	40.00	KOSPI		N	N	N	Y	40	N	9240	60	2	0.65	199998700	21794	8.05	9180	9270	9120	11930	6430	9180	9176.77	6.83	0	3311	9506	9342	9076	8912	8646	9425	8995	163	2750	500	5870	10	1	32600000	3012	19.41	2.91	12	0.07	476.00	3178.00	19500	20240718	-52.62	6730	20240418	37.30	19500	-52.62	20240718	6730	37.30	20240418	19500	-52.62	20240718	6730	37.30	20240418	2.82	N	130660	500	163 억	2227344	N	N	721	N	N
114	20241210	160815	55	40.00	KOSPI		N	N	N	Y	40	N	9180	290	2	3.26	2452177540	268924	61.07	8810	9240	8810	11550	6230	8890	9118.48	7.00	0	98278	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2993	19.29	2.89	12	0.82	476.00	3178.00	19500	20240718	-52.92	6730	20240418	36.40	19500	-52.92	20240718	6730	36.40	20240418	19500	-52.92	20240718	6730	36.40	20240418	2.97	N	130660	500	163 억	2281157	N	N	721	N	N
115	20241210	150815	55	40.00	KOSPI		N	N	N	Y	40	N	9200	310	2	3.49	2149980620	236034	53.60	8810	9240	8810	11550	6230	8890	9108.78	7.00	0	89693	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2999	19.33	2.89	12	0.72	476.00	3178.00	19500	20240718	-52.82	6730	20240418	36.70	19500	-52.82	20240718	6730	36.70	20240418	19500	-52.82	20240718	6730	36.70	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
116	20241210	140815	55	40.00	KOSPI		N	N	N	Y	40	N	9200	310	2	3.49	1802241770	198190	45.01	8810	9220	8810	11550	6230	8890	9093.51	7.00	0	72584	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2999	19.33	2.89	12	0.61	476.00	3178.00	19500	20240718	-52.82	6730	20240418	36.70	19500	-52.82	20240718	6730	36.70	20240418	19500	-52.82	20240718	6730	36.70	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
117	20241210	130815	55	40.00	KOSPI		N	N	N	Y	40	N	9140	250	2	2.81	1631129780	179550	40.78	8810	9220	8810	11550	6230	8890	9084.55	7.00	0	61616	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2980	19.20	2.88	12	0.55	476.00	3178.00	19500	20240718	-53.13	6730	20240418	35.81	19500	-53.13	20240718	6730	35.81	20240418	19500	-53.13	20240718	6730	35.81	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
118	20241210	120815	55	40.00	KOSPI		N	N	N	Y	40	N	9120	230	2	2.59	1463294950	161191	36.61	8810	9220	8810	11550	6230	8890	9078.03	7.00	0	52226	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2973	19.16	2.87	12	0.49	476.00	3178.00	19500	20240718	-53.23	6730	20240418	35.51	19500	-53.23	20240718	6730	35.51	20240418	19500	-53.23	20240718	6730	35.51	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
119	20241210	110814	55	40.00	KOSPI		N	N	N	Y	40	N	9190	300	2	3.37	1265921280	139615	31.71	8810	9220	8810	11550	6230	8890	9067.24	7.00	0	48755	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2996	19.31	2.89	12	0.43	476.00	3178.00	19500	20240718	-52.87	6730	20240418	36.55	19500	-52.87	20240718	6730	36.55	20240418	19500	-52.87	20240718	6730	36.55	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
120	20241210	100815	55	40.00	KOSPI		N	N	N	Y	40	N	9120	230	2	2.59	887771560	98310	22.33	8810	9190	8810	11550	6230	8890	9030.34	7.00	0	39100	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2973	19.16	2.87	12	0.30	476.00	3178.00	19500	20240718	-53.23	6730	20240418	35.51	19500	-53.23	20240718	6730	35.51	20240418	19500	-53.23	20240718	6730	35.51	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
121	20241210	090820	55	40.00	KOSPI		N	N	N	Y	40	N	9030	140	2	1.57	396792600	44364	10.08	8810	9050	8810	11550	6230	8890	8944.03	7.00	0	25415	9550	9220	9050	8720	8550	9135	8635	163	2660	500	5680	10	1	32600000	2944	18.97	2.84	12	0.14	476.00	3178.00	19500	20240718	-53.69	6730	20240418	34.18	19500	-53.69	20240718	6730	34.18	20240418	19500	-53.69	20240718	6730	34.18	20240418	2.97	N	130660	500	163 억	2281157	N	N	1062	N	N
122	20241209	160812	55	40.00	KOSPI		N	N	N	Y	40	N	8890	-670	5	-7.01	3911758260	433927	80.96	9250	9380	8880	12420	6700	9560	9014.96	6.63	0	127385	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2898	18.68	2.80	12	1.33	476.00	3178.00	19500	20240718	-54.41	6730	20240418	32.10	19500	-54.41	20240718	6730	32.10	20240418	19500	-54.41	20240718	6730	32.10	20240418	3.08	N	130660	500	163 억	2160103	N	N	1062	N	N
123	20241209	150812	55	40.00	KOSPI		N	N	N	Y	40	N	8930	-630	5	-6.59	3596630830	398571	74.36	9250	9380	8880	12420	6700	9560	9023.58	6.63	0	111636	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2911	18.76	2.81	12	1.22	476.00	3178.00	19500	20240718	-54.21	6730	20240418	32.69	19500	-54.21	20240718	6730	32.69	20240418	19500	-54.21	20240718	6730	32.69	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
124	20241209	140814	55	40.00	KOSPI		N	N	N	Y	40	N	8960	-600	5	-6.28	2969864930	328333	61.26	9250	9380	8930	12420	6700	9560	9045.01	6.63	0	81228	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2921	18.82	2.82	12	1.01	476.00	3178.00	19500	20240718	-54.05	6730	20240418	33.14	19500	-54.05	20240718	6730	33.14	20240418	19500	-54.05	20240718	6730	33.14	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
125	20241209	130816	55	40.00	KOSPI		N	N	N	Y	40	N	8970	-590	5	-6.17	2573798110	284220	53.03	9250	9380	8940	12420	6700	9560	9055.35	6.63	0	53456	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2924	18.84	2.82	12	0.87	476.00	3178.00	19500	20240718	-54.00	6730	20240418	33.28	19500	-54.00	20240718	6730	33.28	20240418	19500	-54.00	20240718	6730	33.28	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
126	20241209	120812	55	40.00	KOSPI		N	N	N	Y	40	N	9050	-510	5	-5.33	2181028330	240558	44.88	9250	9380	8950	12420	6700	9560	9066.19	6.63	0	48758	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2950	19.01	2.85	12	0.74	476.00	3178.00	19500	20240718	-53.59	6730	20240418	34.47	19500	-53.59	20240718	6730	34.47	20240418	19500	-53.59	20240718	6730	34.47	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
127	20241209	110814	55	40.00	KOSPI		N	N	N	Y	40	N	9040	-520	5	-5.44	1858399860	204933	38.23	9250	9380	8950	12420	6700	9560	9067.92	6.63	0	26895	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2947	18.99	2.84	12	0.63	476.00	3178.00	19500	20240718	-53.64	6730	20240418	34.32	19500	-53.64	20240718	6730	34.32	20240418	19500	-53.64	20240718	6730	34.32	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
128	20241209	100812	55	40.00	KOSPI		N	N	N	Y	40	N	9090	-470	5	-4.92	1492385290	164437	30.68	9250	9380	8950	12420	6700	9560	9075.22	6.63	0	18507	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2963	19.10	2.86	12	0.50	476.00	3178.00	19500	20240718	-53.38	6730	20240418	35.07	19500	-53.38	20240718	6730	35.07	20240418	19500	-53.38	20240718	6730	35.07	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
129	20241209	090808	55	40.00	KOSPI		N	N	N	Y	40	N	9120	-440	5	-4.60	542561200	59547	11.11	9250	9380	8990	12420	6700	9560	9110.19	6.63	0	6451	10653	10106	9513	8966	8373	9810	8670	163	2860	500	6110	10	1	32600000	2973	19.16	2.87	12	0.18	476.00	3178.00	19500	20240718	-53.23	6730	20240418	35.51	19500	-53.23	20240718	6730	35.51	20240418	19500	-53.23	20240718	6730	35.51	20240418	3.08	N	130660	500	163 억	2160103	N	N	836	N	N
130	20241206	160805	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9560	-430	5	-4.30	5080179800	533307	161.20	9860	10060	8920	12980	7000	9990	9525.29	6.03	0	166739	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3117	20.08	3.01	12	1.64	476.00	3178.00	19500	20240718	-50.97	6730	20240418	42.05	19500	-50.97	20240718	6730	42.05	20240418	19500	-50.97	20240718	6730	42.05	20240418	3.30	N	130660	500	163 억	1966072	N	N	836	N	N
131	20241206	150809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9580	-410	5	-4.10	4857514580	510020	154.16	9860	10060	8920	12980	7000	9990	9523.65	6.03	0	169032	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3123	20.13	3.01	12	1.56	476.00	3178.00	19500	20240718	-50.87	6730	20240418	42.35	19500	-50.87	20240718	6730	42.35	20240418	19500	-50.87	20240718	6730	42.35	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
132	20241206	140807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9470	-520	5	-5.21	4469095550	469336	141.87	9860	10060	8920	12980	7000	9990	9521.60	6.03	0	158533	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3087	19.89	2.98	12	1.44	476.00	3178.00	19500	20240718	-51.44	6730	20240418	40.71	19500	-51.44	20240718	6730	40.71	20240418	19500	-51.44	20240718	6730	40.71	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
133	20241206	130807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9470	-520	5	-5.21	4152871640	436080	131.81	9860	10060	8920	12980	7000	9990	9522.58	6.03	0	149887	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3087	19.89	2.98	12	1.34	476.00	3178.00	19500	20240718	-51.44	6730	20240418	40.71	19500	-51.44	20240718	6730	40.71	20240418	19500	-51.44	20240718	6730	40.71	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
134	20241206	120804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9490	-500	5	-5.01	3791362700	398013	120.31	9860	10060	8920	12980	7000	9990	9525.07	6.03	0	133027	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3094	19.94	2.99	12	1.22	476.00	3178.00	19500	20240718	-51.33	6730	20240418	41.01	19500	-51.33	20240718	6730	41.01	20240418	19500	-51.33	20240718	6730	41.01	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
135	20241206	110800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9410	-580	5	-5.81	3392290770	356055	107.62	9860	10060	8920	12980	7000	9990	9526.70	6.03	0	121712	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3068	19.77	2.96	12	1.09	476.00	3178.00	19500	20240718	-51.74	6730	20240418	39.82	19500	-51.74	20240718	6730	39.82	20240418	19500	-51.74	20240718	6730	39.82	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
136	20241206	100801	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9650	-340	5	-3.40	1475856020	150725	45.56	9860	10060	9590	12980	7000	9990	9790.97	6.03	0	18672	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3146	20.27	3.04	12	0.46	476.00	3178.00	19500	20240718	-50.51	6730	20240418	43.39	19500	-50.51	20240718	6730	43.39	20240418	19500	-50.51	20240718	6730	43.39	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
137	20241206	090807	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9870	-120	5	-1.20	349816640	35392	10.70	9860	10060	9810	12980	7000	9990	9882.34	6.03	0	8541	10396	10192	9936	9732	9476	10295	9835	163	2990	500	6390	10	1	32600000	3218	20.74	3.11	12	0.11	476.00	3178.00	19500	20240718	-49.38	6730	20240418	46.66	19500	-49.38	20240718	6730	46.66	20240418	19500	-49.38	20240718	6730	46.66	20240418	3.30	N	130660	500	163 억	1966072	N	N	619	N	N
138	20241205	160752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9990	120	2	1.22	3265147460	328160	34.19	9970	10140	9680	12830	6910	9870	9949.84	5.92	0	34223	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3257	20.99	3.14	12	1.01	476.00	3178.00	19500	20240718	-48.77	6730	20240418	48.44	19500	-48.77	20240718	6730	48.44	20240418	19500	-48.77	20240718	6730	48.44	20240418	3.33	N	130660	500	163 억	1929528	N	N	619	N	N
139	20241205	150757	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9960	90	2	0.91	3115758360	313191	32.63	9970	10140	9680	12830	6910	9870	9948.43	5.92	0	27533	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3247	20.92	3.13	12	0.96	476.00	3178.00	19500	20240718	-48.92	6730	20240418	47.99	19500	-48.92	20240718	6730	47.99	20240418	19500	-48.92	20240718	6730	47.99	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
140	20241205	140743	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10060	190	2	1.93	2691755420	270732	28.21	9970	10140	9680	12830	6910	9870	9942.51	5.92	0	13439	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3280	21.13	3.17	12	0.83	476.00	3178.00	19500	20240718	-48.41	6730	20240418	49.48	19500	-48.41	20240718	6730	49.48	20240418	19500	-48.41	20240718	6730	49.48	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
141	20241205	130753	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9940	70	2	0.71	2271546360	228874	23.85	9970	10100	9680	12830	6910	9870	9924.88	5.92	0	-2475	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3240	20.88	3.13	12	0.70	476.00	3178.00	19500	20240718	-49.03	6730	20240418	47.70	19500	-49.03	20240718	6730	47.70	20240418	19500	-49.03	20240718	6730	47.70	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
142	20241205	120754	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9980	110	2	1.11	2035355490	205223	21.38	9970	10100	9680	12830	6910	9870	9917.77	5.92	0	1859	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3253	20.97	3.14	12	0.63	476.00	3178.00	19500	20240718	-48.82	6730	20240418	48.29	19500	-48.82	20240718	6730	48.29	20240418	19500	-48.82	20240718	6730	48.29	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
143	20241205	110752	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9960	90	2	0.91	1880492320	189717	19.77	9970	10100	9680	12830	6910	9870	9912.09	5.92	0	1185	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3247	20.92	3.13	12	0.58	476.00	3178.00	19500	20240718	-48.92	6730	20240418	47.99	19500	-48.92	20240718	6730	47.99	20240418	19500	-48.92	20240718	6730	47.99	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
144	20241205	100749	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9950	80	2	0.81	1275593930	129295	13.47	9970	10050	9680	12830	6910	9870	9865.76	5.92	0	1209	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3244	20.90	3.13	12	0.40	476.00	3178.00	19500	20240718	-48.97	6730	20240418	47.85	19500	-48.97	20240718	6730	47.85	20240418	19500	-48.97	20240718	6730	47.85	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
145	20241205	090756	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9920	50	2	0.51	392538750	39422	4.11	9970	10050	9880	12830	6910	9870	9957.35	5.92	0	-9421	11336	10602	10126	9392	8916	10365	9155	163	2960	500	6310	10	1	32600000	3234	20.84	3.12	12	0.12	476.00	3178.00	19500	20240718	-49.13	6730	20240418	47.40	19500	-49.13	20240718	6730	47.40	20240418	19500	-49.13	20240718	6730	47.40	20240418	3.33	N	130660	500	163 억	1929528	N	N	1222	N	N
146	20241204	160740	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9870	-1230	5	-11.08	9599544370	952201	480.98	10610	10860	9650	14430	7770	11100	10082.06	5.65	0	87978	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3218	20.74	3.11	12	2.92	476.00	3178.00	19500	20240718	-49.38	6730	20240418	46.66	19500	-49.38	20240718	6730	46.66	20240418	19500	-49.38	20240718	6730	46.66	20240418	3.45	N	130660	500	163 억	1842448	N	N	1222	N	N
147	20241204	150741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9880	-1220	5	-10.99	9217464500	913458	461.41	10610	10860	9650	14430	7770	11100	10090.73	5.65	0	78447	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3221	20.76	3.11	12	2.80	476.00	3178.00	19500	20240718	-49.33	6730	20240418	46.81	19500	-49.33	20240718	6730	46.81	20240418	19500	-49.33	20240718	6730	46.81	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
148	20241204	140741	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9790	-1310	5	-11.80	8554683050	846356	427.52	10610	10860	9650	14430	7770	11100	10107.66	5.65	0	65722	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3192	20.57	3.08	12	2.60	476.00	3178.00	19500	20240718	-49.79	6730	20240418	45.47	19500	-49.79	20240718	6730	45.47	20240418	19500	-49.79	20240718	6730	45.47	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
149	20241204	130738	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9990	-1110	5	-10.00	8038516280	794193	401.17	10610	10860	9650	14430	7770	11100	10121.61	5.65	0	76608	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3257	20.99	3.14	12	2.44	476.00	3178.00	19500	20240718	-48.77	6730	20240418	48.44	19500	-48.77	20240718	6730	48.44	20240418	19500	-48.77	20240718	6730	48.44	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
150	20241204	120735	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9910	-1190	5	-10.72	7430513500	732887	370.20	10610	10860	9650	14430	7770	11100	10138.68	5.65	0	78167	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3231	20.82	3.12	12	2.25	476.00	3178.00	19500	20240718	-49.18	6730	20240418	47.25	19500	-49.18	20240718	6730	47.25	20240418	19500	-49.18	20240718	6730	47.25	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
151	20241204	110725	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	9860	-1240	5	-11.17	5658554200	551230	278.44	10610	10860	9850	14430	7770	11100	10265.32	5.65	0	9827	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3214	20.71	3.10	12	1.69	476.00	3178.00	19500	20240718	-49.44	6730	20240418	46.51	19500	-49.44	20240718	6730	46.51	20240418	19500	-49.44	20240718	6730	46.51	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
152	20241204	100729	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10170	-930	5	-8.38	3862830080	371743	187.78	10610	10860	10110	14430	7770	11100	10391.12	5.65	0	18014	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3315	21.37	3.20	12	1.14	476.00	3178.00	19500	20240718	-47.85	6730	20240418	51.11	19500	-47.85	20240718	6730	51.11	20240418	19500	-47.85	20240718	6730	51.11	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
153	20241204	090742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10790	-310	5	-2.79	560323170	52336	26.44	10610	10860	10610	14430	7770	11100	10706.23	5.65	0	11516	11320	11210	11010	10900	10700	11265	10955	163	3330	500	7100	10	1	32600000	3518	22.67	3.40	12	0.16	476.00	3178.00	19500	20240718	-44.67	6730	20240418	60.33	19500	-44.67	20240718	6730	60.33	20240418	19500	-44.67	20240718	6730	60.33	20240418	3.45	N	130660	500	163 억	1842448	N	N	516	N	N
154	20241203	160812	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11100	300	2	2.78	2153546740	195637	77.10	10810	11120	10810	14040	7560	10800	11007.33	5.41	0	76252	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3619	23.32	3.49	12	0.60	476.00	3178.00	19500	20240718	-43.08	6730	20240418	64.93	19500	-43.08	20240718	6730	64.93	20240418	19500	-43.08	20240718	6730	64.93	20240418	3.65	N	130660	500	163 억	1763663	N	N	516	N	N
155	20241203	150840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11070	270	2	2.50	2040517460	185440	73.08	10810	11120	10810	14040	7560	10800	11003.67	5.41	0	74504	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3609	23.26	3.48	12	0.57	476.00	3178.00	19500	20240718	-43.23	6730	20240418	64.49	19500	-43.23	20240718	6730	64.49	20240418	19500	-43.23	20240718	6730	64.49	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
156	20241203	140828	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11100	300	2	2.78	1757399800	159909	63.02	10810	11100	10810	14040	7560	10800	10990.02	5.41	0	72015	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3619	23.32	3.49	12	0.49	476.00	3178.00	19500	20240718	-43.08	6730	20240418	64.93	19500	-43.08	20240718	6730	64.93	20240418	19500	-43.08	20240718	6730	64.93	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
157	20241203	130830	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11030	230	2	2.13	1559555260	142023	55.97	10810	11070	10810	14040	7560	10800	10981.03	5.41	0	62926	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3596	23.17	3.47	12	0.44	476.00	3178.00	19500	20240718	-43.44	6730	20240418	63.89	19500	-43.44	20240718	6730	63.89	20240418	19500	-43.44	20240718	6730	63.89	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
158	20241203	120840	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11060	260	2	2.41	962589100	87836	34.62	10810	11060	10810	14040	7560	10800	10958.97	5.41	0	23015	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3606	23.24	3.48	12	0.27	476.00	3178.00	19500	20240718	-43.28	6730	20240418	64.34	19500	-43.28	20240718	6730	64.34	20240418	19500	-43.28	20240718	6730	64.34	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
159	20241203	110820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11010	210	2	1.94	810296780	74037	29.18	10810	11030	10810	14040	7560	10800	10944.52	5.41	0	16602	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3589	23.13	3.46	12	0.23	476.00	3178.00	19500	20240718	-43.54	6730	20240418	63.60	19500	-43.54	20240718	6730	63.60	20240418	19500	-43.54	20240718	6730	63.60	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
160	20241203	100808	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10980	180	2	1.67	602771030	55165	21.74	10810	11020	10810	14040	7560	10800	10926.73	5.41	0	13458	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3579	23.07	3.46	12	0.17	476.00	3178.00	19500	20240718	-43.69	6730	20240418	63.15	19500	-43.69	20240718	6730	63.15	20240418	19500	-43.69	20240718	6730	63.15	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
161	20241203	090800	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10910	110	2	1.02	200907780	18454	7.27	10810	10940	10810	14040	7560	10800	10887.03	5.41	0	10294	11400	11100	10950	10650	10500	11025	10575	163	3240	500	6910	10	1	32600000	3557	22.92	3.43	12	0.06	476.00	3178.00	19500	20240718	-44.05	6730	20240418	62.11	19500	-44.05	20240718	6730	62.11	20240418	19500	-44.05	20240718	6730	62.11	20240418	3.65	N	130660	500	163 억	1763663	N	N	115	N	N
162	20241202	160748	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10800	-330	5	-2.96	2695930850	247431	97.66	11130	11250	10800	14460	7800	11130	10896.06	5.31	0	30821	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3521	22.69	3.40	12	0.76	476.00	3178.00	19500	20240718	-44.62	6730	20240418	60.48	19500	-44.62	20240718	6730	60.48	20240418	19500	-44.62	20240718	6730	60.48	20240418	3.65	N	130660	500	163 억	1732273	N	N	115	N	N
163	20241202	150853	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10830	-300	5	-2.70	2545443930	233511	92.17	11130	11250	10800	14460	7800	11130	10900.75	5.31	0	30873	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3531	22.75	3.41	12	0.72	476.00	3178.00	19500	20240718	-44.46	6730	20240418	60.92	19500	-44.46	20240718	6730	60.92	20240418	19500	-44.46	20240718	6730	60.92	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N
164	20241202	140809	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10920	-210	5	-1.89	2282748260	209275	82.60	11130	11250	10800	14460	7800	11130	10907.89	5.31	0	29972	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3560	22.94	3.44	12	0.64	476.00	3178.00	19500	20240718	-44.00	6730	20240418	62.26	19500	-44.00	20240718	6730	62.26	20240418	19500	-44.00	20240718	6730	62.26	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N
165	20241202	130804	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10830	-300	5	-2.70	1883751250	172589	68.12	11130	11250	10800	14460	7800	11130	10914.67	5.31	0	21175	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3531	22.75	3.41	12	0.53	476.00	3178.00	19500	20240718	-44.46	6730	20240418	60.92	19500	-44.46	20240718	6730	60.92	20240418	19500	-44.46	20240718	6730	60.92	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N
166	20241202	120820	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10880	-250	5	-2.25	1713869380	156948	61.95	11130	11250	10800	14460	7800	11130	10919.98	5.31	0	18162	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3547	22.86	3.42	12	0.48	476.00	3178.00	19500	20240718	-44.21	6730	20240418	61.66	19500	-44.21	20240718	6730	61.66	20240418	19500	-44.21	20240718	6730	61.66	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N
167	20241202	110737	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10860	-270	5	-2.43	1388312030	127053	50.15	11130	11250	10800	14460	7800	11130	10927.03	5.31	0	17866	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3540	22.82	3.42	12	0.39	476.00	3178.00	19500	20240718	-44.31	6730	20240418	61.37	19500	-44.31	20240718	6730	61.37	20240418	19500	-44.31	20240718	6730	61.37	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N
168	20241202	100742	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	10920	-210	5	-1.89	801435630	72960	28.80	11130	11250	10900	14460	7800	11130	10984.59	5.31	0	14106	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3560	22.94	3.44	12	0.22	476.00	3178.00	19500	20240718	-44.00	6730	20240418	62.26	19500	-44.00	20240718	6730	62.26	20240418	19500	-44.00	20240718	6730	62.26	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N
169	20241202	090739	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	11140	10	2	0.09	74792960	6713	2.65	11130	11250	11130	14460	7800	11130	11141.51	5.31	0	2403	11596	11362	11166	10932	10736	11265	10835	163	3330	500	7120	10	1	32600000	3632	23.40	3.51	12	0.02	476.00	3178.00	19500	20240718	-42.87	6730	20240418	65.53	19500	-42.87	20240718	6730	65.53	20240418	19500	-42.87	20240718	6730	65.53	20240418	3.65	N	130660	500	163 억	1732273	N	N	3206	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History