KissMeData/284740/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161144	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
3	20241231	151129	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
4	20241231	141144	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
5	20241231	131145	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
6	20241231	121144	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
7	20241231	111143	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
8	20241231	101137	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
9	20241231	091138	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.94	-1590	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
10	20241230	161137	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	233983400	11363	51.10	20750	20800	20450	27000	14600	20800	20591.69	5.95	0	-2124	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1333947	N	N	617	N	N
11	20241230	151141	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20650	-150	5	-0.72	223452750	10853	48.81	20750	20800	20450	27000	14600	20800	20589.03	5.95	0	-1761	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
12	20241230	141141	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20750	-50	5	-0.24	169005600	8219	36.96	20750	20800	20450	27000	14600	20800	20562.79	5.95	0	-911	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4656	4.16	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
13	20241230	131142	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20500	-300	5	-1.44	116117550	5657	25.44	20750	20800	20450	27000	14600	20800	20526.35	5.95	0	-364	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4600	4.11	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
14	20241230	121136	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20500	-300	5	-1.44	108036550	5263	23.67	20750	20800	20450	27000	14600	20800	20527.56	5.95	0	-235	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
15	20241230	111139	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20550	-250	5	-1.20	82277900	4008	18.02	20750	20800	20450	27000	14600	20800	20528.42	5.95	0	155	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4611	4.12	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	24400	-15.78	20240627	18940	8.50	20241209	24400	-15.78	20240627	18940	8.50	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
16	20241230	101139	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20500	-300	5	-1.44	76809850	3742	16.83	20750	20800	20450	27000	14600	20800	20526.42	5.95	0	327	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
17	20241230	091141	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	20800	0	3	0.00	4580350	222	1.00	20750	20800	20450	27000	14600	20800	20632.21	5.95	0	-103	21333	21066	20733	20466	20133	21100	20500	22	6200	100	15390	50	1	22437330	4667	4.17	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.20	N	284740	100	22 억	1333947	N	N	356	N	N
18	20241227	161134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	-500	5	-2.35	458455400	22236	182.41	20800	21000	20400	27650	14950	21300	20617.70	5.93	0	-5856	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4667	4.17	0.58	12	0.10	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.21	N	284740	100	22 억	1331099	N	N	356	N	N
19	20241227	151133	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	-750	5	-3.52	423255150	20526	168.38	20800	21000	20400	27650	14950	21300	20620.44	5.93	0	-4886	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4611	4.12	0.57	12	0.09	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	24400	-15.78	20240627	18940	8.50	20241209	24400	-15.78	20240627	18940	8.50	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
20	20241227	141136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	-500	5	-2.35	202675100	9785	80.27	20800	21000	20450	27650	14950	21300	20712.84	5.93	0	-988	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4667	4.17	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
21	20241227	131134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20600	-700	5	-3.29	150489200	7277	59.70	20800	21000	20450	27650	14950	21300	20680.12	5.93	0	-851	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4622	4.13	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.57	18940	20241209	8.76	24400	-15.57	20240627	18940	8.76	20241209	24400	-15.57	20240627	18940	8.76	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
22	20241227	121135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-800	5	-3.76	127510800	6160	50.53	20800	21000	20450	27650	14950	21300	20699.81	5.93	0	-701	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4600	4.11	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
23	20241227	111133	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	-750	5	-3.52	112678750	5437	44.60	20800	21000	20550	27650	14950	21300	20724.43	5.93	0	-438	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4611	4.12	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	24400	-15.78	20240627	18940	8.50	20241209	24400	-15.78	20240627	18940	8.50	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
24	20241227	101132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	-500	5	-2.35	49212700	2364	19.39	20800	21000	20750	27650	14950	21300	20817.55	5.93	0	-148	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
25	20241227	091137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	-350	5	-1.64	10832300	520	4.27	20800	20950	20800	27650	14950	21300	20831.35	5.93	0	86	21666	21482	21216	21032	20766	21525	21075	22	6350	100	15760	50	1	22437330	4701	4.20	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.14	18940	20241209	10.61	24400	-14.14	20240627	18940	10.61	20241209	24400	-14.14	20240627	18940	10.61	20241209	0.21	N	284740	100	22 억	1331099	N	N	305	N	N
26	20241226	161128	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21300	-150	5	-0.70	258195550	12189	51.74	21300	21400	20950	27850	15050	21450	21182.67	5.95	0	-4663	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4779	4.27	0.59	12	0.05	4990.00	35987.00	24400	20240627	-12.70	18940	20241209	12.46	24400	-12.70	20240627	18940	12.46	20241209	24400	-12.70	20240627	18940	12.46	20241209	0.21	N	284740	100	22 억	1334697	N	N	305	N	N
27	20241226	151125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	-250	5	-1.17	204736750	9676	41.07	21300	21400	20950	27850	15050	21450	21159.23	5.95	0	-3822	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4757	4.25	0.59	12	0.04	4990.00	35987.00	24400	20240627	-13.11	18940	20241209	11.93	24400	-13.11	20240627	18940	11.93	20241209	24400	-13.11	20240627	18940	11.93	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
28	20241226	141124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21250	-200	5	-0.93	154095250	7286	30.93	21300	21400	20950	27850	15050	21450	21149.50	5.95	0	-2064	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4768	4.26	0.59	12	0.03	4990.00	35987.00	24400	20240627	-12.91	18940	20241209	12.20	24400	-12.91	20240627	18940	12.20	20241209	24400	-12.91	20240627	18940	12.20	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
29	20241226	131125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	-400	5	-1.86	123619750	5849	24.83	21300	21400	20950	27850	15050	21450	21135.19	5.95	0	-1392	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4723	4.22	0.58	12	0.03	4990.00	35987.00	24400	20240627	-13.73	18940	20241209	11.14	24400	-13.73	20240627	18940	11.14	20241209	24400	-13.73	20240627	18940	11.14	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
30	20241226	121122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21150	-300	5	-1.40	100727500	4764	20.22	21300	21400	20950	27850	15050	21450	21143.47	5.95	0	-903	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4745	4.24	0.59	12	0.02	4990.00	35987.00	24400	20240627	-13.32	18940	20241209	11.67	24400	-13.32	20240627	18940	11.67	20241209	24400	-13.32	20240627	18940	11.67	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
31	20241226	111122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	-350	5	-1.63	91389300	4322	18.34	21300	21400	20950	27850	15050	21450	21145.14	5.95	0	-598	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4734	4.23	0.59	12	0.02	4990.00	35987.00	24400	20240627	-13.52	18940	20241209	11.40	24400	-13.52	20240627	18940	11.40	20241209	24400	-13.52	20240627	18940	11.40	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
32	20241226	101125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	-350	5	-1.63	70935500	3353	14.23	21300	21400	20950	27850	15050	21450	21155.83	5.95	0	-504	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4734	4.23	0.59	12	0.01	4990.00	35987.00	24400	20240627	-13.52	18940	20241209	11.40	24400	-13.52	20240627	18940	11.40	20241209	24400	-13.52	20240627	18940	11.40	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
33	20241226	091126	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21400	-50	5	-0.23	10453200	490	2.08	21300	21400	21300	27850	15050	21450	21333.06	5.95	0	-134	22016	21732	21166	20882	20316	21875	21025	22	6400	100	15870	50	1	22437330	4802	4.29	0.59	12	0.00	4990.00	35987.00	24400	20240627	-12.30	18940	20241209	12.99	24400	-12.30	20240627	18940	12.99	20241209	24400	-12.30	20240627	18940	12.99	20241209	0.21	N	284740	100	22 억	1334697	N	N	850	N	N
34	20241224	161124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21450	600	2	2.88	499052600	23537	258.99	20600	21450	20600	27100	14600	20850	21202.90	6.06	0	-112	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4813	4.30	0.60	12	0.10	4990.00	35987.00	24400	20240627	-12.09	18940	20241209	13.25	24400	-12.09	20240627	18940	13.25	20241209	24400	-12.09	20240627	18940	13.25	20241209	0.23	N	284740	100	22 억	1360060	N	N	850	N	N
35	20241224	151123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21400	550	2	2.64	465093400	21951	241.54	20600	21400	20600	27100	14600	20850	21187.80	6.06	0	23	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4802	4.29	0.59	12	0.10	4990.00	35987.00	24400	20240627	-12.30	18940	20241209	12.99	24400	-12.30	20240627	18940	12.99	20241209	24400	-12.30	20240627	18940	12.99	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
36	20241224	141121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21300	450	2	2.16	364050950	17211	189.38	20600	21350	20600	27100	14600	20850	21152.23	6.06	0	576	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4779	4.27	0.59	12	0.08	4990.00	35987.00	24400	20240627	-12.70	18940	20241209	12.46	24400	-12.70	20240627	18940	12.46	20241209	24400	-12.70	20240627	18940	12.46	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
37	20241224	131122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	350	2	1.68	305135650	14446	158.96	20600	21300	20600	27100	14600	20850	21122.50	6.06	0	819	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4757	4.25	0.59	12	0.06	4990.00	35987.00	24400	20240627	-13.11	18940	20241209	11.93	24400	-13.11	20240627	18940	11.93	20241209	24400	-13.11	20240627	18940	11.93	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
38	20241224	121123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21150	300	2	1.44	219315800	10408	114.52	20600	21300	20600	27100	14600	20850	21071.85	6.06	0	543	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	24400	20240627	-13.32	18940	20241209	11.67	24400	-13.32	20240627	18940	11.67	20241209	24400	-13.32	20240627	18940	11.67	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
39	20241224	111124	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	350	2	1.68	134980750	6432	70.77	20600	21200	20600	27100	14600	20850	20985.81	6.06	0	405	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4757	4.25	0.59	12	0.03	4990.00	35987.00	24400	20240627	-13.11	18940	20241209	11.93	24400	-13.11	20240627	18940	11.93	20241209	24400	-13.11	20240627	18940	11.93	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
40	20241224	101122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	150	2	0.72	57190100	2741	30.16	20600	21000	20600	27100	14600	20850	20864.68	6.06	0	-394	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4712	4.21	0.58	12	0.01	4990.00	35987.00	24400	20240627	-13.93	18940	20241209	10.88	24400	-13.93	20240627	18940	10.88	20241209	24400	-13.93	20240627	18940	10.88	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
41	20241224	091129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	-150	5	-0.72	1239300	60	0.66	20600	20800	20600	27100	14600	20850	20655.00	6.06	0	-29	21150	21000	20700	20550	20250	21075	20625	22	6250	100	15420	50	1	22437330	4645	4.15	0.58	12	0.00	4990.00	35987.00	24400	20240627	-15.16	18940	20241209	9.29	24400	-15.16	20240627	18940	9.29	20241209	24400	-15.16	20240627	18940	9.29	20241209	0.23	N	284740	100	22 억	1360060	N	N	28	N	N
42	20241223	161113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20850	450	2	2.21	182993050	8888	82.27	20450	20850	20400	26500	14300	20400	20588.69	6.06	0	132	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4678	4.18	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.55	18940	20241209	10.08	24400	-14.55	20240627	18940	10.08	20241209	24400	-14.55	20240627	18940	10.08	20241209	0.23	N	284740	100	22 억	1360190	N	N	28	N	N
43	20241223	151119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	300	2	1.47	174652550	8487	78.56	20450	20800	20400	26500	14300	20400	20578.83	6.06	0	150	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4645	4.15	0.58	12	0.04	4990.00	35987.00	24400	20240627	-15.16	18940	20241209	9.29	24400	-15.16	20240627	18940	9.29	20241209	24400	-15.16	20240627	18940	9.29	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
44	20241223	141114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	100	2	0.49	75932700	3703	34.28	20450	20600	20400	26500	14300	20400	20505.73	6.06	0	-882	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
45	20241223	131114	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	100	2	0.49	59650500	2908	26.92	20450	20600	20400	26500	14300	20400	20512.55	6.06	0	-423	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4600	4.11	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
46	20241223	121117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	100	2	0.49	42561150	2075	19.21	20450	20600	20400	26500	14300	20400	20511.40	6.06	0	-383	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4600	4.11	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
47	20241223	111113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	100	2	0.49	36030000	1757	16.26	20450	20600	20400	26500	14300	20400	20506.55	6.06	0	-362	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4600	4.11	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
48	20241223	101107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	50	2	0.25	15091150	738	6.83	20450	20550	20400	26500	14300	20400	20448.71	6.06	0	-317	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4588	4.10	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.19	18940	20241209	7.97	24400	-16.19	20240627	18940	7.97	20241209	24400	-16.19	20240627	18940	7.97	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
49	20241223	091112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	100	2	0.49	2213050	108	1.00	20450	20550	20400	26500	14300	20400	20491.20	6.06	0	-26	21200	20800	20500	20100	19800	20650	19950	22	6100	100	15090	50	1	22437330	4600	4.11	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.23	N	284740	100	22 억	1360190	N	N	3	N	N
50	20241220	161108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-200	5	-0.97	216542750	10599	63.16	20900	20900	20200	26750	14450	20600	20430.49	6.08	0	-3664	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4577	4.09	0.57	12	0.05	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	24400	-16.39	20240627	18940	7.71	20241209	24400	-16.39	20240627	18940	7.71	20241209	0.23	N	284740	100	22 억	1364600	N	N	3	N	N
51	20241220	151111	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	-250	5	-1.21	177625950	8691	51.79	20900	20900	20200	26750	14450	20600	20437.92	6.08	0	-2434	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4566	4.08	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.60	18940	20241209	7.44	24400	-16.60	20240627	18940	7.44	20241209	24400	-16.60	20240627	18940	7.44	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
52	20241220	141108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-200	5	-0.97	163188350	7984	47.58	20900	20900	20200	26750	14450	20600	20439.42	6.08	0	-2572	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	24400	-16.39	20240627	18940	7.71	20241209	24400	-16.39	20240627	18940	7.71	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
53	20241220	131108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-150	5	-0.73	111877950	5460	32.54	20900	20900	20350	26750	14450	20600	20490.47	6.08	0	-2499	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4588	4.10	0.57	12	0.02	4990.00	35987.00	24400	20240627	-16.19	18940	20241209	7.97	24400	-16.19	20240627	18940	7.97	20241209	24400	-16.19	20240627	18940	7.97	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
54	20241220	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-100	5	-0.49	103790900	5065	30.18	20900	20900	20350	26750	14450	20600	20491.79	6.08	0	-2237	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	24400	-15.98	20240627	18940	8.24	20241209	24400	-15.98	20240627	18940	8.24	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
55	20241220	111106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	-50	5	-0.24	59938650	2921	17.41	20900	20900	20350	26750	14450	20600	20519.91	6.08	0	-1047	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4611	4.12	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	24400	-15.78	20240627	18940	8.50	20241209	24400	-15.78	20240627	18940	8.50	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
56	20241220	101107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	-50	5	-0.24	53744900	2619	15.61	20900	20900	20350	26750	14450	20600	20521.15	6.08	0	-904	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4611	4.12	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	24400	-15.78	20240627	18940	8.50	20241209	24400	-15.78	20240627	18940	8.50	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
57	20241220	091109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	50	2	0.24	13297600	642	3.83	20900	20900	20500	26750	14450	20600	20712.77	6.08	0	-383	21100	20850	20650	20400	20200	20975	20525	22	6150	100	15240	50	1	22437330	4633	4.14	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.23	N	284740	100	22 억	1364600	N	N	6	N	N
58	20241219	161104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20600	-150	5	-0.72	347554600	16779	312.05	20450	20900	20450	26950	14550	20750	20713.82	6.06	0	-3356	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4622	4.13	0.57	12	0.07	4990.00	35987.00	24400	20240627	-15.57	18940	20241209	8.76	24400	-15.57	20240627	18940	8.76	20241209	24400	-15.57	20240627	18940	8.76	20241209	0.24	N	284740	100	22 억	1359063	N	N	6	N	N
59	20241219	151103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	297404250	14346	266.80	20450	20900	20450	26950	14550	20750	20730.81	6.06	0	-1376	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
60	20241219	141105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	-50	5	-0.24	251282500	12119	225.39	20450	20900	20450	26950	14550	20750	20734.59	6.06	0	-554	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4645	4.15	0.58	12	0.05	4990.00	35987.00	24400	20240627	-15.16	18940	20241209	9.29	24400	-15.16	20240627	18940	9.29	20241209	24400	-15.16	20240627	18940	9.29	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
61	20241219	131103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	50	2	0.24	226948750	10948	203.61	20450	20900	20450	26950	14550	20750	20729.70	6.06	0	-123	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4667	4.17	0.58	12	0.05	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
62	20241219	121106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	0	3	0.00	201270000	9712	180.62	20450	20900	20450	26950	14550	20750	20723.85	6.06	0	296	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4656	4.16	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
63	20241219	111102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	0	3	0.00	166437850	8030	149.34	20450	20900	20450	26950	14550	20750	20727.00	6.06	0	1624	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4656	4.16	0.58	12	0.04	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
64	20241219	101055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	50	2	0.24	121324550	5859	108.96	20450	20900	20450	26950	14550	20750	20707.38	6.06	0	2133	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4667	4.17	0.58	12	0.03	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
65	20241219	091106	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20600	-150	5	-0.72	12978050	632	11.75	20450	20700	20450	26950	14550	20750	20534.89	6.06	0	21	21050	20900	20700	20550	20350	20925	20575	22	6200	100	15350	50	1	22437330	4622	4.13	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.57	18940	20241209	8.76	24400	-15.57	20240627	18940	8.76	20241209	24400	-15.57	20240627	18940	8.76	20241209	0.24	N	284740	100	22 억	1359063	N	N	76	N	N
66	20241218	161059	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	-50	5	-0.24	111234450	5373	27.71	20750	20850	20500	27000	14600	20800	20702.48	6.05	0	-1845	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4656	4.16	0.58	12	0.02	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.25	N	284740	100	22 억	1358253	N	N	76	N	N
67	20241218	151104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-150	5	-0.72	98621200	4765	24.58	20750	20850	20500	27000	14600	20800	20697.00	6.05	0	-1555	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
68	20241218	141101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	-50	5	-0.24	88996300	4300	22.18	20750	20850	20500	27000	14600	20800	20696.81	6.05	0	-1489	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4656	4.16	0.58	12	0.02	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
69	20241218	131103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	-50	5	-0.24	85886000	4150	21.40	20750	20850	20500	27000	14600	20800	20695.42	6.05	0	-1425	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4656	4.16	0.58	12	0.02	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
70	20241218	121055	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-150	5	-0.72	74091050	3580	18.46	20750	20850	20500	27000	14600	20800	20695.82	6.05	0	-1703	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
71	20241218	111100	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	0	3	0.00	35592950	1716	8.85	20750	20850	20550	27000	14600	20800	20741.81	6.05	0	-633	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
72	20241218	101102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	-50	5	-0.24	18949050	913	4.71	20750	20850	20550	27000	14600	20800	20754.71	6.05	0	-499	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4656	4.16	0.58	12	0.00	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
73	20241218	091105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-150	5	-0.72	1093600	53	0.27	20750	20750	20550	27000	14600	20800	20633.96	6.05	0	-6	21300	21050	20600	20350	19900	21175	20475	22	6200	100	15390	50	1	22437330	4633	4.14	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	24400	-15.37	20240627	18940	9.03	20241209	24400	-15.37	20240627	18940	9.03	20241209	0.25	N	284740	100	22 억	1358253	N	N	64	N	N
74	20241217	161057	55	60.00	KOSPI			N	N	N	Y	60	N	20800	650	2	3.23	397997250	19370	326.70	20200	20850	20150	26150	14150	20150	20547.00	6.06	0	-1066	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4667	4.17	0.58	12	0.09	4990.00	35987.00	24400	20240627	-14.75	18940	20241209	9.82	24400	-14.75	20240627	18940	9.82	20241209	24400	-14.75	20240627	18940	9.82	20241209	0.25	N	284740	100	22 억	1360020	N	N	64	N	N
75	20241217	151101	55	60.00	KOSPI			N	N	N	Y	60	N	20750	600	2	2.98	381608200	18580	313.37	20200	20850	20150	26150	14150	20150	20538.65	6.06	0	-1132	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4656	4.16	0.58	12	0.08	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
76	20241217	141052	55	60.00	KOSPI			N	N	N	Y	60	N	20750	600	2	2.98	287372100	14031	236.65	20200	20850	20150	26150	14150	20150	20481.23	6.06	0	1236	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4656	4.16	0.58	12	0.06	4990.00	35987.00	24400	20240627	-14.96	18940	20241209	9.56	24400	-14.96	20240627	18940	9.56	20241209	24400	-14.96	20240627	18940	9.56	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
77	20241217	131049	55	60.00	KOSPI			N	N	N	Y	60	N	20550	400	2	1.99	171237650	8419	142.00	20200	20600	20150	26150	14150	20150	20339.43	6.06	0	1594	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4611	4.12	0.57	12	0.04	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	24400	-15.78	20240627	18940	8.50	20241209	24400	-15.78	20240627	18940	8.50	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
78	20241217	121022	55	60.00	KOSPI			N	N	N	Y	60	N	20450	300	2	1.49	128981450	6352	107.13	20200	20600	20150	26150	14150	20150	20305.64	6.06	0	1336	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4588	4.10	0.57	12	0.03	4990.00	35987.00	24400	20240627	-16.19	18940	20241209	7.97	24400	-16.19	20240627	18940	7.97	20241209	24400	-16.19	20240627	18940	7.97	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
79	20241217	111036	55	60.00	KOSPI			N	N	N	Y	60	N	20300	150	2	0.74	72879150	3605	60.80	20200	20300	20150	26150	14150	20150	20216.13	6.06	0	1044	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4555	4.07	0.56	12	0.02	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	24400	-16.80	20240627	18940	7.18	20241209	24400	-16.80	20240627	18940	7.18	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
80	20241217	101043	55	60.00	KOSPI			N	N	N	Y	60	N	20300	150	2	0.74	44199050	2188	36.90	20200	20300	20150	26150	14150	20150	20200.66	6.06	0	529	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4555	4.07	0.56	12	0.01	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	24400	-16.80	20240627	18940	7.18	20241209	24400	-16.80	20240627	18940	7.18	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
81	20241217	091059	55	60.00	KOSPI			N	N	N	Y	60	N	20150	0	3	0.00	5418700	268	4.52	20200	20250	20150	26150	14150	20150	20219.03	6.06	0	167	20516	20332	20216	20032	19916	20300	20000	22	6000	100	14910	50	1	22437330	4521	4.04	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.25	N	284740	100	22 억	1360020	N	N	75	N	N
82	20241216	161049	55	60.00	KOSPI			N	N	N	Y	60	N	20150	0	3	0.00	119817550	5929	19.43	20150	20400	20100	26150	14150	20150	20208.73	6.06	0	-1988	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4521	4.04	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.25	N	284740	100	22 억	1360809	N	N	75	N	N
83	20241216	151059	55	60.00	KOSPI			N	N	N	Y	60	N	20150	0	3	0.00	110055700	5445	17.84	20150	20400	20100	26150	14150	20150	20212.25	6.06	0	-1754	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4521	4.04	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
84	20241216	141057	55	60.00	KOSPI			N	N	N	Y	60	N	20200	50	2	0.25	90492500	4475	14.66	20150	20400	20100	26150	14150	20150	20221.79	6.06	0	-1346	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4532	4.05	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	24400	-17.21	20240627	18940	6.65	20241209	24400	-17.21	20240627	18940	6.65	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
85	20241216	131059	55	60.00	KOSPI			N	N	N	Y	60	N	20300	150	2	0.74	78316250	3873	12.69	20150	20400	20100	26150	14150	20150	20221.08	6.06	0	-1239	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4555	4.07	0.56	12	0.02	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	24400	-16.80	20240627	18940	7.18	20241209	24400	-16.80	20240627	18940	7.18	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
86	20241216	121057	55	60.00	KOSPI			N	N	N	Y	60	N	20250	100	2	0.50	62788850	3107	10.18	20150	20300	20100	26150	14150	20150	20208.83	6.06	0	-1362	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4544	4.06	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	24400	-17.01	20240627	18940	6.92	20241209	24400	-17.01	20240627	18940	6.92	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
87	20241216	111057	55	60.00	KOSPI			N	N	N	Y	60	N	20200	50	2	0.25	54857400	2714	8.89	20150	20300	20100	26150	14150	20150	20212.75	6.06	0	-1143	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4532	4.05	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	24400	-17.21	20240627	18940	6.65	20241209	24400	-17.21	20240627	18940	6.65	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
88	20241216	101058	55	60.00	KOSPI			N	N	N	Y	60	N	20200	50	2	0.25	33434200	1654	5.42	20150	20300	20100	26150	14150	20150	20214.15	6.06	0	-452	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4532	4.05	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	24400	-17.21	20240627	18940	6.65	20241209	24400	-17.21	20240627	18940	6.65	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
89	20241216	091058	55	60.00	KOSPI			N	N	N	Y	60	N	20250	100	2	0.50	5664200	281	0.92	20150	20300	20100	26150	14150	20150	20157.30	6.06	0	25	20716	20432	20266	19982	19816	20350	19900	22	6000	100	14910	50	1	22437330	4544	4.06	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	24400	-17.01	20240627	18940	6.92	20241209	24400	-17.01	20240627	18940	6.92	20241209	0.25	N	284740	100	22 억	1360809	N	N	64	N	N
90	20241213	161049	55	60.00	KOSPI			N	N	N	Y	60	N	20150	-200	5	-0.98	616209950	30518	229.25	20500	20550	20100	26450	14250	20350	20191.70	6.05	0	-16228	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4521	4.04	0.56	12	0.14	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.25	N	284740	100	22 억	1358214	N	N	58	N	N
91	20241213	151055	55	60.00	KOSPI			N	N	N	Y	60	N	20150	-200	5	-0.98	510647750	25279	189.90	20500	20550	20100	26450	14250	20350	20200.47	6.05	0	-12220	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4521	4.04	0.56	12	0.11	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
92	20241213	141055	55	60.00	KOSPI			N	N	N	Y	60	N	20150	-200	5	-0.98	410105650	20299	152.49	20500	20550	20100	26450	14250	20350	20203.24	6.05	0	-8853	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4521	4.04	0.56	12	0.09	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
93	20241213	131056	55	60.00	KOSPI			N	N	N	Y	60	N	20200	-150	5	-0.74	267664700	13230	99.38	20500	20550	20100	26450	14250	20350	20231.65	6.05	0	-7174	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4532	4.05	0.56	12	0.06	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	24400	-17.21	20240627	18940	6.65	20241209	24400	-17.21	20240627	18940	6.65	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
94	20241213	121055	55	60.00	KOSPI			N	N	N	Y	60	N	20100	-250	5	-1.23	169637950	8367	62.85	20500	20550	20100	26450	14250	20350	20274.64	6.05	0	-3797	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4510	4.03	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	24400	-17.62	20240627	18940	6.12	20241209	24400	-17.62	20240627	18940	6.12	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
95	20241213	111054	55	60.00	KOSPI			N	N	N	Y	60	N	20450	100	2	0.49	59241300	2911	21.87	20500	20550	20100	26450	14250	20350	20350.84	6.05	0	358	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4588	4.10	0.57	12	0.01	4990.00	35987.00	24400	20240627	-16.19	18940	20241209	7.97	24400	-16.19	20240627	18940	7.97	20241209	24400	-16.19	20240627	18940	7.97	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
96	20241213	101046	55	60.00	KOSPI			N	N	N	Y	60	N	20300	-50	5	-0.25	40300400	1983	14.90	20500	20550	20100	26450	14250	20350	20322.95	6.05	0	438	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4555	4.07	0.56	12	0.01	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	24400	-16.80	20240627	18940	7.18	20241209	24400	-16.80	20240627	18940	7.18	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
97	20241213	091052	55	60.00	KOSPI			N	N	N	Y	60	N	20250	-100	5	-0.49	4372700	215	1.62	20500	20550	20100	26450	14250	20350	20338.14	6.05	0	46	20796	20572	20276	20052	19756	20685	20165	22	6100	100	15050	50	1	22437330	4544	4.06	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	24400	-17.01	20240627	18940	6.92	20241209	24400	-17.01	20240627	18940	6.92	20241209	0.25	N	284740	100	22 억	1358214	N	N	77	N	N
98	20241212	161054	55	60.00	KOSPI			N	N	N	Y	60	N	20350	250	2	1.24	268334850	13312	101.56	20100	20500	19980	26100	14100	20100	20156.65	6.05	0	1249	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4566	4.08	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.60	18940	20241209	7.44	24400	-16.60	20240627	18940	7.44	20241209	24400	-16.60	20240627	18940	7.44	20241209	0.26	N	284740	100	22 억	1357497	N	N	73	N	N
99	20241212	151048	55	60.00	KOSPI			N	N	N	Y	60	N	20200	100	2	0.50	238689050	11852	90.42	20100	20500	19980	26100	14100	20100	20139.14	6.05	0	955	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4532	4.05	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	24400	-17.21	20240627	18940	6.65	20241209	24400	-17.21	20240627	18940	6.65	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
100	20241212	141046	55	60.00	KOSPI			N	N	N	Y	60	N	20100	0	3	0.00	217346950	10793	82.34	20100	20500	19980	26100	14100	20100	20137.77	6.05	0	555	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4510	4.03	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	24400	-17.62	20240627	18940	6.12	20241209	24400	-17.62	20240627	18940	6.12	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
101	20241212	131033	55	60.00	KOSPI			N	N	N	Y	60	N	20050	-50	5	-0.25	170884950	8474	64.65	20100	20500	20050	26100	14100	20100	20165.80	6.05	0	1513	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4499	4.02	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	24400	-17.83	20240627	18940	5.86	20241209	24400	-17.83	20240627	18940	5.86	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
102	20241212	121029	55	60.00	KOSPI			N	N	N	Y	60	N	20150	50	2	0.25	116254850	5754	43.90	20100	20500	20050	26100	14100	20100	20204.18	6.05	0	485	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4521	4.04	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
103	20241212	111040	55	60.00	KOSPI			N	N	N	Y	60	N	20250	150	2	0.75	85854800	4260	32.50	20100	20500	20050	26100	14100	20100	20153.71	6.05	0	805	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4544	4.06	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	24400	-17.01	20240627	18940	6.92	20241209	24400	-17.01	20240627	18940	6.92	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
104	20241212	101038	55	60.00	KOSPI			N	N	N	Y	60	N	20150	50	2	0.25	36799700	1829	13.95	20100	20300	20050	26100	14100	20100	20120.12	6.05	0	665	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4521	4.04	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	24400	-17.42	20240627	18940	6.39	20241209	24400	-17.42	20240627	18940	6.39	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
105	20241212	091047	55	60.00	KOSPI			N	N	N	Y	60	N	20250	150	2	0.75	13431250	669	5.10	20100	20300	20050	26100	14100	20100	20076.61	6.05	0	554	20740	20420	19930	19610	19120	20580	19770	22	6000	100	14870	50	1	22437330	4544	4.06	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	24400	-17.01	20240627	18940	6.92	20241209	24400	-17.01	20240627	18940	6.92	20241209	0.26	N	284740	100	22 억	1357497	N	N	26	N	N
106	20241211	161040	55	60.00	KOSPI			N	N	N	Y	60	N	20100	520	2	2.66	262733350	13096	67.71	19440	20250	19440	25450	13710	19580	20062.29	6.04	0	2204	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4510	4.03	0.56	12	0.06	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	24400	-17.62	20240627	18940	6.12	20241209	24400	-17.62	20240627	18940	6.12	20241209	0.32	N	284740	100	22 억	1354821	N	N	26	N	N
107	20241211	151017	55	60.00	KOSPI			N	N	N	Y	60	N	20050	470	2	2.40	258758200	12898	66.69	19440	20250	19440	25450	13710	19580	20062.07	6.04	0	2082	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4499	4.02	0.56	12	0.06	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	24400	-17.83	20240627	18940	5.86	20241209	24400	-17.83	20240627	18940	5.86	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
108	20241211	141048	55	60.00	KOSPI			N	N	N	Y	60	N	20000	420	2	2.15	238279550	11880	61.42	19440	20250	19440	25450	13710	19580	20057.40	6.04	0	1685	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4487	4.01	0.56	12	0.05	4990.00	35987.00	24400	20240627	-18.03	18940	20241209	5.60	24400	-18.03	20240627	18940	5.60	20241209	24400	-18.03	20240627	18940	5.60	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
109	20241211	131049	55	60.00	KOSPI			N	N	N	Y	60	N	20100	520	2	2.66	215037650	10721	55.43	19440	20250	19440	25450	13710	19580	20057.83	6.04	0	1748	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4510	4.03	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	24400	-17.62	20240627	18940	6.12	20241209	24400	-17.62	20240627	18940	6.12	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
110	20241211	121051	55	60.00	KOSPI			N	N	N	Y	60	N	20050	470	2	2.40	197670100	9855	50.95	19440	20250	19440	25450	13710	19580	20058.09	6.04	0	1911	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4499	4.02	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	24400	-17.83	20240627	18940	5.86	20241209	24400	-17.83	20240627	18940	5.86	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
111	20241211	111047	55	60.00	KOSPI			N	N	N	Y	60	N	20200	620	2	3.17	168681420	8412	43.49	19440	20250	19440	25450	13710	19580	20052.76	6.04	0	2072	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4532	4.05	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	24400	-17.21	20240627	18940	6.65	20241209	24400	-17.21	20240627	18940	6.65	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
112	20241211	101048	55	60.00	KOSPI			N	N	N	Y	60	N	20100	520	2	2.66	130349420	6512	33.67	19440	20250	19440	25450	13710	19580	20017.14	6.04	0	1723	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4510	4.03	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	24400	-17.62	20240627	18940	6.12	20241209	24400	-17.62	20240627	18940	6.12	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
113	20241211	091053	55	60.00	KOSPI			N	N	N	Y	60	N	20000	420	2	2.15	30345120	1534	7.93	19440	20150	19440	25450	13710	19580	19782.35	6.04	0	669	19946	19762	19506	19322	19066	19855	19415	22	5870	100	14480	50	1	22437330	4487	4.01	0.56	12	0.01	4990.00	35987.00	24400	20240627	-18.03	18940	20241209	5.60	24400	-18.03	20240627	18940	5.60	20241209	24400	-18.03	20240627	18940	5.60	20241209	0.32	N	284740	100	22 억	1354821	N	N	99	N	N
114	20241210	161038	55	60.00	KOSPI			N	N	N	Y	60	N	19580	640	2	3.38	358894440	18346	36.53	19260	19690	19250	24600	13260	18940	19562.54	6.02	0	1769	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4393	3.92	0.54	12	0.08	4990.00	35987.00	24400	20240627	-19.75	18940	20241209	3.38	24400	-19.75	20240627	18940	3.38	20241209	24400	-19.75	20240627	18940	3.38	20241209	0.35	N	284740	100	22 억	1351747	N	N	99	N	N
115	20241210	151041	55	60.00	KOSPI			N	N	N	Y	60	N	19660	720	2	3.80	344364780	17605	35.05	19260	19690	19250	24600	13260	18940	19560.62	6.02	0	1811	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4411	3.94	0.55	12	0.08	4990.00	35987.00	24400	20240627	-19.43	18940	20241209	3.80	24400	-19.43	20240627	18940	3.80	20241209	24400	-19.43	20240627	18940	3.80	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
116	20241210	141040	55	60.00	KOSPI			N	N	N	Y	60	N	19600	660	2	3.48	309542340	15834	31.53	19260	19690	19250	24600	13260	18940	19549.22	6.02	0	1278	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4398	3.93	0.54	12	0.07	4990.00	35987.00	24400	20240627	-19.67	18940	20241209	3.48	24400	-19.67	20240627	18940	3.48	20241209	24400	-19.67	20240627	18940	3.48	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
117	20241210	131041	55	60.00	KOSPI			N	N	N	Y	60	N	19600	660	2	3.48	273300490	13987	27.85	19260	19690	19250	24600	13260	18940	19539.61	6.02	0	2569	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4398	3.93	0.54	12	0.06	4990.00	35987.00	24400	20240627	-19.67	18940	20241209	3.48	24400	-19.67	20240627	18940	3.48	20241209	24400	-19.67	20240627	18940	3.48	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
118	20241210	121040	55	60.00	KOSPI			N	N	N	Y	60	N	19640	700	2	3.70	237999750	12190	24.27	19260	19690	19250	24600	13260	18940	19524.18	6.02	0	2775	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4407	3.94	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.51	18940	20241209	3.70	24400	-19.51	20240627	18940	3.70	20241209	24400	-19.51	20240627	18940	3.70	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
119	20241210	111040	55	60.00	KOSPI			N	N	N	Y	60	N	19590	650	2	3.43	218695080	11207	22.31	19260	19650	19250	24600	13260	18940	19514.15	6.02	0	2805	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4395	3.93	0.54	12	0.05	4990.00	35987.00	24400	20240627	-19.71	18940	20241209	3.43	24400	-19.71	20240627	18940	3.43	20241209	24400	-19.71	20240627	18940	3.43	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
120	20241210	101040	55	60.00	KOSPI			N	N	N	Y	60	N	19570	630	2	3.33	169943120	8717	17.36	19260	19650	19250	24600	13260	18940	19495.60	6.02	0	3351	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4391	3.92	0.54	12	0.04	4990.00	35987.00	24400	20240627	-19.80	18940	20241209	3.33	24400	-19.80	20240627	18940	3.33	20241209	24400	-19.80	20240627	18940	3.33	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
121	20241210	091047	55	60.00	KOSPI			N	N	N	Y	60	N	19440	500	2	2.64	32158910	1662	3.31	19260	19450	19250	24600	13260	18940	19349.52	6.02	0	1124	20140	19540	19240	18640	18340	19390	18490	22	5660	100	14010	10	1	22437330	4362	3.90	0.54	12	0.01	4990.00	35987.00	24400	20240627	-20.33	18940	20241209	2.64	24400	-20.33	20240627	18940	2.64	20241209	24400	-20.33	20240627	18940	2.64	20241209	0.35	N	284740	100	22 억	1351747	N	N	61	N	N
122	20241209	161037	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	18940	-920	5	-4.63	966625350	50078	136.79	19790	19840	18940	25800	13910	19860	19306.12	6.04	0	-3430	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4250	3.80	0.53	12	0.22	4990.00	35987.00	24400	20240627	-22.38	18940	20241209	0.00	24400	-22.38	20240627	18940	0.00	20241209	24400	-22.38	20240627	18940	0.00	20241209	0.35	N	284740	100	22 억	1355078	N	Y	61	N	N
123	20241209	151038	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19070	-790	5	-3.98	921446020	47698	130.29	19790	19840	19060	25800	13910	19860	19318.34	6.04	0	-2573	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4279	3.82	0.53	12	0.21	4990.00	35987.00	24400	20240627	-21.84	19060	20241209	0.05	24400	-21.84	20240627	19060	0.05	20241209	24400	-21.84	20240627	19060	0.05	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
124	20241209	141039	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19160	-700	5	-3.52	825820630	42698	116.63	19790	19840	19080	25800	13910	19860	19340.97	6.04	0	-2370	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4299	3.84	0.53	12	0.19	4990.00	35987.00	24400	20240627	-21.48	19080	20241209	0.42	24400	-21.48	20240627	19080	0.42	20241209	24400	-21.48	20240627	19080	0.42	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
125	20241209	131042	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19110	-750	5	-3.78	770025520	39786	108.68	19790	19840	19110	25800	13910	19860	19354.18	6.04	0	-2044	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4288	3.83	0.53	12	0.18	4990.00	35987.00	24400	20240627	-21.68	19110	20241209	0.00	24400	-21.68	20240627	19110	0.00	20241209	24400	-21.68	20240627	19110	0.00	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
126	20241209	121037	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19290	-570	5	-2.87	657949220	33965	92.78	19790	19840	19240	25800	13910	19860	19371.39	6.04	0	2078	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4328	3.87	0.54	12	0.15	4990.00	35987.00	24400	20240627	-20.94	19240	20241209	0.26	24400	-20.94	20240627	19240	0.26	20241209	24400	-20.94	20240627	19240	0.26	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
127	20241209	111038	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19310	-550	5	-2.77	590713790	30477	83.25	19790	19840	19240	25800	13910	19860	19382.28	6.04	0	2943	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4333	3.87	0.54	12	0.14	4990.00	35987.00	24400	20240627	-20.86	19240	20241209	0.36	24400	-20.86	20240627	19240	0.36	20241209	24400	-20.86	20240627	19240	0.36	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
128	20241209	101036	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19390	-470	5	-2.37	323560580	16645	45.47	19790	19840	19240	25800	13910	19860	19438.91	6.04	0	-958	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4351	3.89	0.54	12	0.07	4990.00	35987.00	24400	20240627	-20.53	19240	20241209	0.78	24400	-20.53	20240627	19240	0.78	20241209	24400	-20.53	20240627	19240	0.78	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
129	20241209	091030	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	19740	-120	5	-0.60	22464230	1142	3.12	19790	19840	19560	25800	13910	19860	19670.95	6.04	0	113	20620	20240	19920	19540	19220	20080	19380	22	5940	100	14690	10	1	22437330	4429	3.96	0.55	12	0.01	4990.00	35987.00	24400	20240627	-19.10	19560	20241209	0.92	24400	-19.10	20240627	19560	0.92	20241209	24400	-19.10	20240627	19560	0.92	20241209	0.35	N	284740	100	22 억	1355078	N	N	158	N	N
130	20241206	161029	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19860	-340	5	-1.68	683378360	34365	133.57	20150	20300	19600	26250	14150	20200	19886.17	6.08	0	-6199	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4456	3.98	0.55	12	0.15	4990.00	35987.00	24400	20240627	-18.61	19600	20241206	1.33	24400	-18.61	20240627	19600	1.33	20241206	24400	-18.61	20240627	19600	1.33	20241206	0.34	N	284740	100	22 억	1363083	N	N	158	N	N
131	20241206	151033	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	20150	-50	5	-0.25	636528560	32029	124.49	20150	20200	19600	26250	14150	20200	19873.51	6.08	0	-5428	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	50	1	22437330	4521	4.04	0.56	12	0.14	4990.00	35987.00	24400	20240627	-17.42	19600	20241206	2.81	24400	-17.42	20240627	19600	2.81	20241206	24400	-17.42	20240627	19600	2.81	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
132	20241206	141030	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19890	-310	5	-1.53	571308130	28774	111.83	20150	20150	19600	26250	14150	20200	19855.01	6.08	0	-5550	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4463	3.99	0.55	12	0.13	4990.00	35987.00	24400	20240627	-18.48	19600	20241206	1.48	24400	-18.48	20240627	19600	1.48	20241206	24400	-18.48	20240627	19600	1.48	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
133	20241206	131031	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19900	-300	5	-1.49	535923880	26993	104.91	20150	20150	19600	26250	14150	20200	19854.18	6.08	0	-4741	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4465	3.99	0.55	12	0.12	4990.00	35987.00	24400	20240627	-18.44	19600	20241206	1.53	24400	-18.44	20240627	19600	1.53	20241206	24400	-18.44	20240627	19600	1.53	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
134	20241206	121025	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19890	-310	5	-1.53	515984670	25992	101.02	20150	20150	19600	26250	14150	20200	19851.67	6.08	0	-4170	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4463	3.99	0.55	12	0.12	4990.00	35987.00	24400	20240627	-18.48	19600	20241206	1.48	24400	-18.48	20240627	19600	1.48	20241206	24400	-18.48	20240627	19600	1.48	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
135	20241206	111021	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	19730	-470	5	-2.33	443615860	22343	86.84	20150	20150	19600	26250	14150	20200	19854.80	6.08	0	-3948	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4427	3.95	0.55	12	0.10	4990.00	35987.00	24400	20240627	-19.14	19600	20241206	0.66	24400	-19.14	20240627	19600	0.66	20241206	24400	-19.14	20240627	19600	0.66	20241206	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
136	20241206	101022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19980	-220	5	-1.09	153555160	7655	29.75	20150	20150	19980	26250	14150	20200	20059.46	6.08	0	-2934	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	10	1	22437330	4483	4.00	0.56	12	0.03	4990.00	35987.00	24400	20240627	-18.11	19730	20240805	1.27	24400	-18.11	20240627	19730	1.27	20240805	24400	-18.11	20240627	19730	1.27	20240805	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
137	20241206	091030	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	-100	5	-0.50	11772500	585	2.27	20150	20150	20050	26250	14150	20200	20123.93	6.08	0	-306	20700	20450	20250	20000	19800	20350	19900	22	6050	100	14940	50	1	22437330	4510	4.03	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.62	19730	20240805	1.88	24400	-17.62	20240627	19730	1.88	20240805	24400	-17.62	20240627	19730	1.88	20240805	0.34	N	284740	100	22 억	1363083	N	N	71	N	N
138	20241205	161009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	-250	5	-1.22	519916700	25729	118.60	20450	20500	20050	26550	14350	20450	20207.42	6.10	0	-682	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4532	4.05	0.56	12	0.11	4990.00	35987.00	24400	20240627	-17.21	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.35	N	284740	100	22 억	1367803	N	N	71	N	N
139	20241205	151017	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20100	-350	5	-1.71	455647200	22530	103.85	20450	20500	20050	26550	14350	20450	20224.02	6.10	0	-1370	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4510	4.03	0.56	12	0.10	4990.00	35987.00	24400	20240627	-17.62	19730	20240805	1.88	24400	-17.62	20240627	19730	1.88	20240805	24400	-17.62	20240627	19730	1.88	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
140	20241205	141001	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	-150	5	-0.73	258171950	12730	58.68	20450	20500	20150	26550	14350	20450	20280.59	6.10	0	-2619	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4555	4.07	0.56	12	0.06	4990.00	35987.00	24400	20240627	-16.80	19730	20240805	2.89	24400	-16.80	20240627	19730	2.89	20240805	24400	-16.80	20240627	19730	2.89	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
141	20241205	131012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-50	5	-0.24	194924500	9614	44.32	20450	20500	20150	26550	14350	20450	20275.07	6.10	0	-1956	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
142	20241205	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	-100	5	-0.49	144652000	7139	32.91	20450	20500	20150	26550	14350	20450	20262.22	6.10	0	-2173	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4566	4.08	0.57	12	0.03	4990.00	35987.00	24400	20240627	-16.60	19730	20240805	3.14	24400	-16.60	20240627	19730	3.14	20240805	24400	-16.60	20240627	19730	3.14	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
143	20241205	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20300	-150	5	-0.73	106219750	5242	24.16	20450	20500	20150	26550	14350	20450	20263.21	6.10	0	-1539	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4555	4.07	0.56	12	0.02	4990.00	35987.00	24400	20240627	-16.80	19730	20240805	2.89	24400	-16.80	20240627	19730	2.89	20240805	24400	-16.80	20240627	19730	2.89	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
144	20241205	101009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20200	-250	5	-1.22	68500500	3380	15.58	20450	20500	20150	26550	14350	20450	20266.42	6.10	0	-1260	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4532	4.05	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.21	19730	20240805	2.38	24400	-17.21	20240627	19730	2.38	20240805	24400	-17.21	20240627	19730	2.38	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
145	20241205	091015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-50	5	-0.24	8828950	432	1.99	20450	20500	20350	26550	14350	20450	20437.38	6.10	0	-364	21050	20750	20550	20250	20050	20900	20400	22	6100	100	15130	50	1	22437330	4577	4.09	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억	1367803	N	N	300	N	N
146	20241204	160953	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	443845000	21694	110.64	20400	20850	20350	27150	14650	20900	20459.34	6.11	0	-2189	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.10	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	300	N	N
147	20241204	150954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	420454650	20549	104.80	20400	20850	20350	27150	14650	20900	20461.08	6.11	0	-1588	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.09	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
148	20241204	140956	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-500	5	-2.39	362631400	17716	90.35	20400	20850	20350	27150	14650	20900	20469.15	6.11	0	-1037	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4577	4.09	0.57	12	0.08	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
149	20241204	130948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	294063000	14359	73.23	20400	20850	20350	27150	14650	20900	20479.35	6.11	0	776	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
150	20241204	120943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	271385600	13249	67.57	20400	20850	20350	27150	14650	20900	20483.48	6.11	0	977	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
151	20241204	110936	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-450	5	-2.15	235077200	11473	58.51	20400	20850	20350	27150	14650	20900	20489.60	6.11	0	1070	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4588	4.10	0.57	12	0.05	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
152	20241204	100938	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-250	5	-1.20	78551400	3819	19.48	20400	20850	20350	27150	14650	20900	20568.58	6.11	0	500	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
153	20241204	090959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	-100	5	-0.48	43380300	2113	10.78	20400	20850	20350	27150	14650	20900	20530.19	6.11	0	355	21466	21182	20816	20532	20166	21325	20675	22	6250	100	15460	50	1	22437330	4667	4.17	0.58	12	0.01	4990.00	35987.00	24400	20240627	-14.75	19730	20240805	5.42	24400	-14.75	20240627	19730	5.42	20240805	24400	-14.75	20240627	19730	5.42	20240805	0.35	N	284740	100	22 억	1371796	N	N	844	N	N
154	20241203	161037	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20900	450	2	2.20	408862600	19607	118.45	20450	21100	20450	26550	14350	20450	20852.88	6.10	0	1174	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4689	4.19	0.58	12	0.09	4990.00	35987.00	24400	20240627	-14.34	19730	20240805	5.93	24400	-14.34	20240627	19730	5.93	20240805	24400	-14.34	20240627	19730	5.93	20240805	0.36	N	284740	100	22 억	1369201	N	N	843	N	N
155	20241203	151116	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	500	2	2.44	319812500	15308	92.48	20450	21100	20450	26550	14350	20450	20891.85	6.10	0	1050	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4701	4.20	0.58	12	0.07	4990.00	35987.00	24400	20240627	-14.14	19730	20240805	6.18	24400	-14.14	20240627	19730	6.18	20240805	24400	-14.14	20240627	19730	6.18	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
156	20241203	141054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	600	2	2.93	284079400	13607	82.20	20450	21100	20450	26550	14350	20450	20877.45	6.10	0	1739	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4723	4.22	0.58	12	0.06	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
157	20241203	131054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	252018800	12082	72.99	20450	21050	20450	26550	14350	20450	20859.03	6.10	0	1920	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4712	4.21	0.58	12	0.05	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
158	20241203	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	600	2	2.93	198195250	9517	57.49	20450	21050	20450	26550	14350	20450	20825.39	6.10	0	1822	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4723	4.22	0.58	12	0.04	4990.00	35987.00	24400	20240627	-13.73	19730	20240805	6.69	24400	-13.73	20240627	19730	6.69	20240805	24400	-13.73	20240627	19730	6.69	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
159	20241203	111046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	153950850	7412	44.78	20450	21050	20450	26550	14350	20450	20770.49	6.10	0	1806	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4712	4.21	0.58	12	0.03	4990.00	35987.00	24400	20240627	-13.93	19730	20240805	6.44	24400	-13.93	20240627	19730	6.44	20240805	24400	-13.93	20240627	19730	6.44	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
160	20241203	101033	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	250	2	1.22	68403900	3322	20.07	20450	20750	20450	26550	14350	20450	20591.18	6.10	0	922	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4645	4.15	0.58	12	0.01	4990.00	35987.00	24400	20240627	-15.16	19730	20240805	4.92	24400	-15.16	20240627	19730	4.92	20240805	24400	-15.16	20240627	19730	4.92	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
161	20241203	091024	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	100	2	0.49	22449800	1096	6.62	20450	20600	20450	26550	14350	20450	20483.39	6.10	0	713	20950	20700	20550	20300	20150	20625	20225	22	6100	100	15130	50	1	22437330	4611	4.12	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.78	19730	20240805	4.16	24400	-15.78	20240627	19730	4.16	20240805	24400	-15.78	20240627	19730	4.16	20240805	0.36	N	284740	100	22 억	1369201	N	N	2	N	N
162	20241202	161007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-300	5	-1.45	339466600	16543	100.97	20750	20800	20400	26950	14550	20750	20520.30	6.13	0	-3303	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4588	4.10	0.57	12	0.07	4990.00	35987.00	24400	20240627	-16.19	19730	20240805	3.65	24400	-16.19	20240627	19730	3.65	20240805	24400	-16.19	20240627	19730	3.65	20240805	0.36	N	284740	100	22 억	1374561	N	N	2	N	N
163	20241202	151139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	291691750	14209	86.72	20750	20800	20400	26950	14550	20750	20528.66	6.13	0	-2169	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
164	20241202	141049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	265745950	12943	79.00	20750	20800	20400	26950	14550	20750	20532.02	6.13	0	-2158	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.06	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
165	20241202	131022	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-350	5	-1.69	206742650	10063	61.42	20750	20800	20400	26950	14550	20750	20544.83	6.13	0	-2151	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4577	4.09	0.57	12	0.04	4990.00	35987.00	24400	20240627	-16.39	19730	20240805	3.40	24400	-16.39	20240627	19730	3.40	20240805	24400	-16.39	20240627	19730	3.40	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
166	20241202	121041	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	123643250	6005	36.65	20750	20800	20500	26950	14550	20750	20590.05	6.13	0	-1940	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
167	20241202	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	103436300	5023	30.66	20750	20800	20500	26950	14550	20750	20592.53	6.13	0	-1490	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
168	20241202	100958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-250	5	-1.20	74271400	3608	22.02	20750	20800	20500	26950	14550	20750	20585.20	6.13	0	-1081	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	19730	20240805	3.90	24400	-15.98	20240627	19730	3.90	20240805	24400	-15.98	20240627	19730	3.90	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N
169	20241202	090954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-100	5	-0.48	10357650	500	3.05	20750	20800	20650	26950	14550	20750	20715.30	6.13	0	-317	21416	21082	20816	20482	20216	20950	20350	22	6200	100	15350	50	1	22437330	4633	4.14	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.37	19730	20240805	4.66	24400	-15.37	20240627	19730	4.66	20240805	24400	-15.37	20240627	19730	4.66	20240805	0.36	N	284740	100	22 억	1374561	N	N	39	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History