KissMeData/089860/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

76 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	160741	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
3	20241231	150736	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
4	20241231	140739	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
5	20241231	130741	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
6	20241231	120740	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
7	20241231	110739	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
8	20241231	100734	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
9	20241231	090743	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	939118100	31309	46.37	29900	30200	29400	38850	20950	29900	29997.02	6.36	14205	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
10	20241230	160736	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	930327100	31014	45.93	29900	30200	29400	38850	20950	29900	29997.02	6.32	0	11534	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10875	9.15	0.80	12	0.09	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	4113	N	N
11	20241230	150740	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	30050	150	2	0.50	827247350	27577	40.84	29900	30200	29400	38850	20950	29900	29997.73	6.32	0	11676	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10911	9.18	0.80	12	0.08	3275.00	37351.00	35950	20241209	-16.41	25800	20240118	16.47	35950	-16.41	20241209	25800	16.47	20240118	35950	-16.41	20241209	25800	16.47	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
12	20241230	140740	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	30000	100	2	0.33	590845750	19708	29.19	29900	30200	29400	38850	20950	29900	29980.00	6.32	0	9325	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10893	9.16	0.80	12	0.05	3275.00	37351.00	35950	20241209	-16.55	25800	20240118	16.28	35950	-16.55	20241209	25800	16.28	20240118	35950	-16.55	20241209	25800	16.28	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
13	20241230	130739	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29800	-100	5	-0.33	463092300	15451	22.88	29900	30200	29400	38850	20950	29900	29971.67	6.32	0	7105	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10820	9.10	0.80	12	0.04	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	35950	-17.11	20241209	25800	15.50	20240118	35950	-17.11	20241209	25800	15.50	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
14	20241230	120736	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29900	0	3	0.00	341060800	11366	16.83	29900	30200	29400	38850	20950	29900	30007.11	6.32	0	5422	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10857	9.13	0.80	12	0.03	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	35950	-16.83	20241209	25800	15.89	20240118	35950	-16.83	20241209	25800	15.89	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
15	20241230	110738	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	30150	250	2	0.84	237337800	7913	11.72	29900	30200	29400	38850	20950	29900	29993.40	6.32	0	4874	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10947	9.21	0.81	12	0.02	3275.00	37351.00	35950	20241209	-16.13	25800	20240118	16.86	35950	-16.13	20241209	25800	16.86	20240118	35950	-16.13	20241209	25800	16.86	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
16	20241230	100738	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	30200	300	2	1.00	172854650	5770	8.55	29900	30200	29400	38850	20950	29900	29957.48	6.32	0	3439	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10965	9.22	0.81	12	0.02	3275.00	37351.00	35950	20241209	-15.99	25800	20240118	17.05	35950	-15.99	20241209	25800	17.05	20240118	35950	-15.99	20241209	25800	17.05	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
17	20241230	090740	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	29650	-250	5	-0.84	42830400	1445	2.14	29900	29900	29400	38850	20950	29900	29640.42	6.32	0	316	30966	30432	29966	29432	28966	30200	29200	1832	8950	5000	23320	50	1	36309388	10766	9.05	0.79	12	0.00	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	35950	-17.52	20241209	25800	14.92	20240118	35950	-17.52	20241209	25800	14.92	20240118	0.18	N	089860	5000	1831 억	2294941	N	N	41	N	N
18	20241227	160735	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29900	-750	5	-2.45	2009995250	67497	106.12	30500	30500	29500	39800	21500	30650	29778.92	6.39	0	-29576	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10857	9.13	0.80	12	0.19	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	35950	-16.83	20241209	25800	15.89	20240118	35950	-16.83	20241209	25800	15.89	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	41	N	N
19	20241227	150734	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29700	-950	5	-3.10	1910454200	64155	100.86	30500	30500	29500	39800	21500	30650	29778.73	6.39	0	-28374	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10784	9.07	0.80	12	0.18	3275.00	37351.00	35950	20241209	-17.39	25800	20240118	15.12	35950	-17.39	20241209	25800	15.12	20240118	35950	-17.39	20241209	25800	15.12	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
20	20241227	140736	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29500	-1150	5	-3.75	1587470750	53253	83.72	30500	30500	29500	39800	21500	30650	29809.98	6.39	0	-24786	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10711	9.01	0.79	12	0.15	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	35950	-17.94	20241209	25800	14.34	20240118	35950	-17.94	20241209	25800	14.34	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
21	20241227	130736	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29650	-1000	5	-3.26	1341009150	44917	70.62	30500	30500	29550	39800	21500	30650	29855.27	6.39	0	-18976	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10766	9.05	0.79	12	0.12	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	35950	-17.52	20241209	25800	14.92	20240118	35950	-17.52	20241209	25800	14.92	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
22	20241227	120736	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29550	-1100	5	-3.59	1272202400	42595	66.97	30500	30500	29550	39800	21500	30650	29867.41	6.39	0	-18426	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10729	9.02	0.79	12	0.12	3275.00	37351.00	35950	20241209	-17.80	25800	20240118	14.53	35950	-17.80	20241209	25800	14.53	20240118	35950	-17.80	20241209	25800	14.53	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
23	20241227	110734	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	29650	-1000	5	-3.26	947655450	31647	49.76	30500	30500	29650	39800	21500	30650	29944.56	6.39	0	-14684	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10766	9.05	0.79	12	0.09	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	35950	-17.52	20241209	25800	14.92	20240118	35950	-17.52	20241209	25800	14.92	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
24	20241227	100733	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30200	-450	5	-1.47	272826850	9045	14.22	30500	30500	30050	39800	21500	30650	30163.28	6.39	0	-5924	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10965	9.22	0.81	12	0.02	3275.00	37351.00	35950	20241209	-15.99	25800	20240118	17.05	35950	-15.99	20241209	25800	17.05	20240118	35950	-15.99	20241209	25800	17.05	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
25	20241227	090738	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30100	-550	5	-1.79	82625900	2733	4.30	30500	30500	30100	39800	21500	30650	30232.67	6.39	0	-1597	31383	31016	30683	30316	29983	31000	30300	1832	9150	5000	23900	50	1	36309388	10929	9.19	0.81	12	0.01	3275.00	37351.00	35950	20241209	-16.27	25800	20240118	16.67	35950	-16.27	20241209	25800	16.67	20240118	35950	-16.27	20241209	25800	16.67	20240118	0.19	N	089860	5000	1831 억	2320316	N	N	3	N	N
26	20241226	160732	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30650	-100	5	-0.33	1951593350	63495	76.90	30650	31050	30350	39950	21550	30750	30736.19	6.38	0	1782	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11129	9.36	0.82	12	0.17	3275.00	37351.00	35950	20241209	-14.74	25800	20240118	18.80	35950	-14.74	20241209	25800	18.80	20240118	35950	-14.74	20241209	25800	18.80	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	3	N	N
27	20241226	150728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30550	-200	5	-0.65	1734860450	56384	68.29	30650	31050	30350	39950	21550	30750	30768.67	6.38	0	14	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11093	9.33	0.82	12	0.16	3275.00	37351.00	35950	20241209	-15.02	25800	20240118	18.41	35950	-15.02	20241209	25800	18.41	20240118	35950	-15.02	20241209	25800	18.41	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
28	20241226	140727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30800	50	2	0.16	1170314700	37924	45.93	30650	31050	30350	39950	21550	30750	30859.50	6.38	0	-6721	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11183	9.40	0.82	12	0.10	3275.00	37351.00	35950	20241209	-14.33	25800	20240118	19.38	35950	-14.33	20241209	25800	19.38	20240118	35950	-14.33	20241209	25800	19.38	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
29	20241226	130729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31000	250	2	0.81	914432300	29664	35.93	30650	31050	30350	39950	21550	30750	30826.35	6.38	0	-2125	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11256	9.47	0.83	12	0.08	3275.00	37351.00	35950	20241209	-13.77	25800	20240118	20.16	35950	-13.77	20241209	25800	20.16	20240118	35950	-13.77	20241209	25800	20.16	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
30	20241226	120726	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30950	200	2	0.65	749114950	24328	29.46	30650	31050	30350	39950	21550	30750	30792.31	6.38	0	378	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11238	9.45	0.83	12	0.07	3275.00	37351.00	35950	20241209	-13.91	25800	20240118	19.96	35950	-13.91	20241209	25800	19.96	20240118	35950	-13.91	20241209	25800	19.96	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
31	20241226	110727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30950	200	2	0.65	555566150	18084	21.90	30650	31000	30350	39950	21550	30750	30721.41	6.38	0	-1235	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11238	9.45	0.83	12	0.05	3275.00	37351.00	35950	20241209	-13.91	25800	20240118	19.96	35950	-13.91	20241209	25800	19.96	20240118	35950	-13.91	20241209	25800	19.96	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
32	20241226	100729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30900	150	2	0.49	339701050	11108	13.45	30650	30950	30350	39950	21550	30750	30581.52	6.38	0	-3194	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11220	9.44	0.83	12	0.03	3275.00	37351.00	35950	20241209	-14.05	25800	20240118	19.77	35950	-14.05	20241209	25800	19.77	20240118	35950	-14.05	20241209	25800	19.77	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
33	20241226	090730	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30550	-200	5	-0.65	46396200	1514	1.83	30650	30800	30550	39950	21550	30750	30644.15	6.38	0	-1202	31550	31150	30650	30250	29750	31350	30450	1832	9200	5000	23980	50	1	36309388	11093	9.33	0.82	12	0.00	3275.00	37351.00	35950	20241209	-15.02	25800	20240118	18.41	35950	-15.02	20241209	25800	18.41	20240118	35950	-15.02	20241209	25800	18.41	20240118	0.19	N	089860	5000	1831 억	2315519	N	N	1659	N	N
34	20241224	160728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30750	450	2	1.49	2520679200	82322	251.57	30400	31050	30150	39350	21250	30300	30619.73	6.34	0	10134	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11165	9.39	0.82	12	0.23	3275.00	37351.00	35950	20241209	-14.46	25800	20240118	19.19	35950	-14.46	20241209	25800	19.19	20240118	35950	-14.46	20241209	25800	19.19	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	1658	N	N
35	20241224	150728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30550	250	2	0.83	2265167950	73930	225.93	30400	31050	30150	39350	21250	30300	30639.36	6.34	0	8312	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11093	9.33	0.82	12	0.20	3275.00	37351.00	35950	20241209	-15.02	25800	20240118	18.41	35950	-15.02	20241209	25800	18.41	20240118	35950	-15.02	20241209	25800	18.41	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
36	20241224	140727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30900	600	2	1.98	1499985850	48892	149.41	30400	31050	30250	39350	21250	30300	30679.58	6.34	0	4736	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11220	9.44	0.83	12	0.13	3275.00	37351.00	35950	20241209	-14.05	25800	20240118	19.77	35950	-14.05	20241209	25800	19.77	20240118	35950	-14.05	20241209	25800	19.77	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
37	20241224	130729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30950	650	2	2.15	1372575450	44778	136.84	30400	31050	30250	39350	21250	30300	30652.90	6.34	0	7157	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11238	9.45	0.83	12	0.12	3275.00	37351.00	35950	20241209	-13.91	25800	20240118	19.96	35950	-13.91	20241209	25800	19.96	20240118	35950	-13.91	20241209	25800	19.96	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
38	20241224	120727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30900	600	2	1.98	1151818350	37652	115.06	30400	31050	30250	39350	21250	30300	30591.16	6.34	0	8408	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11220	9.44	0.83	12	0.10	3275.00	37351.00	35950	20241209	-14.05	25800	20240118	19.77	35950	-14.05	20241209	25800	19.77	20240118	35950	-14.05	20241209	25800	19.77	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
39	20241224	110729	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30850	550	2	1.82	876544850	28752	87.86	30400	30900	30250	39350	21250	30300	30486.40	6.34	0	10374	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11201	9.42	0.83	12	0.08	3275.00	37351.00	35950	20241209	-14.19	25800	20240118	19.57	35950	-14.19	20241209	25800	19.57	20240118	35950	-14.19	20241209	25800	19.57	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
40	20241224	100728	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30550	250	2	0.83	553542100	18220	55.68	30400	30550	30250	39350	21250	30300	30381.02	6.34	0	9492	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11093	9.33	0.82	12	0.05	3275.00	37351.00	35950	20241209	-15.02	25800	20240118	18.41	35950	-15.02	20241209	25800	18.41	20240118	35950	-15.02	20241209	25800	18.41	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
41	20241224	090731	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30450	150	2	0.50	4746250	156	0.48	30400	30450	30400	39350	21250	30300	30424.68	6.34	0	12	30833	30566	30383	30116	29933	30475	30025	1832	9050	5000	23630	50	1	36309388	11056	9.30	0.82	12	0.00	3275.00	37351.00	35950	20241209	-15.30	25800	20240118	18.02	35950	-15.30	20241209	25800	18.02	20240118	35950	-15.30	20241209	25800	18.02	20240118	0.19	N	089860	5000	1831 억	2302025	N	N	87	N	N
42	20241223	160722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30300	-200	5	-0.66	992572050	32718	99.47	30500	30650	30200	39650	21350	30500	30337.92	6.33	0	2403	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11002	9.25	0.81	12	0.09	3275.00	37351.00	35950	20241209	-15.72	25800	20240118	17.44	35950	-15.72	20241209	25800	17.44	20240118	35950	-15.72	20241209	25800	17.44	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	87	N	N
43	20241223	150727	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30350	-150	5	-0.49	879323250	28979	88.10	30500	30650	30200	39650	21350	30500	30343.46	6.33	0	2336	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11020	9.27	0.81	12	0.08	3275.00	37351.00	35950	20241209	-15.58	25800	20240118	17.64	35950	-15.58	20241209	25800	17.64	20240118	35950	-15.58	20241209	25800	17.64	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
44	20241223	140722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30300	-200	5	-0.66	471103700	15518	47.18	30500	30650	30250	39650	21350	30500	30358.53	6.33	0	-212	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11002	9.25	0.81	12	0.04	3275.00	37351.00	35950	20241209	-15.72	25800	20240118	17.44	35950	-15.72	20241209	25800	17.44	20240118	35950	-15.72	20241209	25800	17.44	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
45	20241223	130722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30300	-200	5	-0.66	385175050	12686	38.57	30500	30650	30250	39650	21350	30500	30362.21	6.33	0	104	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11002	9.25	0.81	12	0.03	3275.00	37351.00	35950	20241209	-15.72	25800	20240118	17.44	35950	-15.72	20241209	25800	17.44	20240118	35950	-15.72	20241209	25800	17.44	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
46	20241223	120724	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30350	-150	5	-0.49	326343250	10746	32.67	30500	30650	30250	39650	21350	30500	30368.81	6.33	0	54	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11020	9.27	0.81	12	0.03	3275.00	37351.00	35950	20241209	-15.58	25800	20240118	17.64	35950	-15.58	20241209	25800	17.64	20240118	35950	-15.58	20241209	25800	17.64	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
47	20241223	110723	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30300	-200	5	-0.66	251062750	8261	25.12	30500	30650	30250	39650	21350	30500	30391.33	6.33	0	368	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11002	9.25	0.81	12	0.02	3275.00	37351.00	35950	20241209	-15.72	25800	20240118	17.44	35950	-15.72	20241209	25800	17.44	20240118	35950	-15.72	20241209	25800	17.44	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
48	20241223	100718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30550	50	2	0.16	133294350	4381	13.32	30500	30650	30250	39650	21350	30500	30425.55	6.33	0	1005	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11093	9.33	0.82	12	0.01	3275.00	37351.00	35950	20241209	-15.02	25800	20240118	18.41	35950	-15.02	20241209	25800	18.41	20240118	35950	-15.02	20241209	25800	18.41	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
49	20241223	090722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30550	50	2	0.16	20543800	673	2.05	30500	30650	30500	39650	21350	30500	30525.71	6.33	0	-16	30933	30716	30483	30266	30033	30725	30275	1832	9150	5000	23790	50	1	36309388	11093	9.33	0.82	12	0.00	3275.00	37351.00	35950	20241209	-15.02	25800	20240118	18.41	35950	-15.02	20241209	25800	18.41	20240118	35950	-15.02	20241209	25800	18.41	20240118	0.17	N	089860	5000	1831 억	2297609	N	N	73	N	N
50	20241220	160718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30500	-100	5	-0.33	996423050	32744	50.26	30500	30700	30250	39750	21450	30600	30430.62	6.33	0	-2384	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11074	9.31	0.82	12	0.09	3275.00	37351.00	35950	20241209	-15.16	25800	20240118	18.22	35950	-15.16	20241209	25800	18.22	20240118	35950	-15.16	20241209	25800	18.22	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	73	N	N
51	20241220	150722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30450	-150	5	-0.49	886789000	29147	44.74	30500	30700	30250	39750	21450	30600	30424.71	6.33	0	-3081	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11056	9.30	0.82	12	0.08	3275.00	37351.00	35950	20241209	-15.30	25800	20240118	18.02	35950	-15.30	20241209	25800	18.02	20240118	35950	-15.30	20241209	25800	18.02	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
52	20241220	140720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30450	-150	5	-0.49	768190050	25262	38.78	30500	30700	30250	39750	21450	30600	30408.92	6.33	0	-1813	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11056	9.30	0.82	12	0.07	3275.00	37351.00	35950	20241209	-15.30	25800	20240118	18.02	35950	-15.30	20241209	25800	18.02	20240118	35950	-15.30	20241209	25800	18.02	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
53	20241220	130718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30400	-200	5	-0.65	660271450	21718	33.34	30500	30700	30250	39750	21450	30600	30402.04	6.33	0	-622	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11038	9.28	0.81	12	0.06	3275.00	37351.00	35950	20241209	-15.44	25800	20240118	17.83	35950	-15.44	20241209	25800	17.83	20240118	35950	-15.44	20241209	25800	17.83	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
54	20241220	120717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30350	-250	5	-0.82	570457050	18768	28.81	30500	30700	30250	39750	21450	30600	30395.20	6.33	0	1031	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11020	9.27	0.81	12	0.05	3275.00	37351.00	35950	20241209	-15.58	25800	20240118	17.64	35950	-15.58	20241209	25800	17.64	20240118	35950	-15.58	20241209	25800	17.64	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
55	20241220	110718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30400	-200	5	-0.65	440600800	14486	22.23	30500	30700	30250	39750	21450	30600	30415.63	6.33	0	1204	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11038	9.28	0.81	12	0.04	3275.00	37351.00	35950	20241209	-15.44	25800	20240118	17.83	35950	-15.44	20241209	25800	17.83	20240118	35950	-15.44	20241209	25800	17.83	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
56	20241220	100719	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30500	-100	5	-0.33	315478150	10371	15.92	30500	30700	30250	39750	21450	30600	30419.26	6.33	0	1117	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11074	9.31	0.82	12	0.03	3275.00	37351.00	35950	20241209	-15.16	25800	20240118	18.22	35950	-15.16	20241209	25800	18.22	20240118	35950	-15.16	20241209	25800	18.22	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
57	20241220	090720	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30600	0	3	0.00	69105450	2266	3.48	30500	30700	30400	39750	21450	30600	30496.67	6.33	0	-103	31266	30932	30766	30432	30266	30850	30350	1832	9150	5000	23860	50	1	36309388	11111	9.34	0.82	12	0.01	3275.00	37351.00	35950	20241209	-14.88	25800	20240118	18.60	35950	-14.88	20241209	25800	18.60	20240118	35950	-14.88	20241209	25800	18.60	20240118	0.17	N	089860	5000	1831 억	2299074	N	N	37	N	N
58	20241219	160717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30600	-800	5	-2.55	2004573450	65116	130.11	31000	31100	30600	40800	22000	31400	30785.15	6.27	0	-771	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11210	9.34	0.82	12	0.18	3275.00	37351.00	35950	20241209	-14.88	25800	20240118	18.60	35950	-14.88	20241209	25800	18.60	20240118	35950	-14.88	20241209	25800	18.60	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	36	N	N
59	20241219	150715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30600	-800	5	-2.55	1679904500	54514	108.92	31000	31100	30600	40800	22000	31400	30816.02	6.27	0	-522	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11210	9.34	0.82	12	0.15	3275.00	37351.00	35950	20241209	-14.88	25800	20240118	18.60	35950	-14.88	20241209	25800	18.60	20240118	35950	-14.88	20241209	25800	18.60	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
60	20241219	140717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30800	-600	5	-1.91	1341847850	43504	86.92	31000	31100	30650	40800	22000	31400	30844.24	6.27	0	1816	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11283	9.40	0.82	12	0.12	3275.00	37351.00	35950	20241209	-14.33	25800	20240118	19.38	35950	-14.33	20241209	25800	19.38	20240118	35950	-14.33	20241209	25800	19.38	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
61	20241219	130716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30700	-700	5	-2.23	1286885800	41716	83.35	31000	31100	30650	40800	22000	31400	30848.73	6.27	0	1942	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11247	9.37	0.82	12	0.11	3275.00	37351.00	35950	20241209	-14.60	25800	20240118	18.99	35950	-14.60	20241209	25800	18.99	20240118	35950	-14.60	20241209	25800	18.99	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
62	20241219	120718	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30750	-650	5	-2.07	1213017550	39313	78.55	31000	31100	30650	40800	22000	31400	30855.38	6.27	0	2126	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11265	9.39	0.82	12	0.11	3275.00	37351.00	35950	20241209	-14.46	25800	20240118	19.19	35950	-14.46	20241209	25800	19.19	20240118	35950	-14.46	20241209	25800	19.19	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
63	20241219	110716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30900	-500	5	-1.59	898716550	29083	58.11	31000	31100	30650	40800	22000	31400	30901.78	6.27	0	1701	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11320	9.44	0.83	12	0.08	3275.00	37351.00	35950	20241209	-14.05	25800	20240118	19.77	35950	-14.05	20241209	25800	19.77	20240118	35950	-14.05	20241209	25800	19.77	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
64	20241219	100708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31000	-400	5	-1.27	670856650	21721	43.40	31000	31100	30650	40800	22000	31400	30885.16	6.27	0	1272	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11357	9.47	0.83	12	0.06	3275.00	37351.00	35950	20241209	-13.77	25800	20240118	20.16	35950	-13.77	20241209	25800	20.16	20240118	35950	-13.77	20241209	25800	20.16	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
65	20241219	090717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30900	-500	5	-1.59	180624300	5848	11.68	31000	31000	30750	40800	22000	31400	30886.51	6.27	0	-89	32133	31766	31383	31016	30633	31575	30825	1832	9400	5000	24490	50	1	36634063	11320	9.44	0.83	12	0.02	3275.00	37351.00	35950	20241209	-14.05	25800	20240118	19.77	35950	-14.05	20241209	25800	19.77	20240118	35950	-14.05	20241209	25800	19.77	20240118	0.17	N	089860	5000	1831 억	2297264	N	N	116	N	N
66	20241218	160712	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31400	-250	5	-0.79	1558985200	49932	75.75	31650	31750	31000	41100	22200	31650	31222.16	6.26	0	1140	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11503	9.59	0.84	12	0.14	3275.00	37351.00	35950	20241209	-12.66	25800	20240118	21.71	35950	-12.66	20241209	25800	21.71	20240118	35950	-12.66	20241209	25800	21.71	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	116	N	N
67	20241218	150717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31300	-350	5	-1.11	1447537900	46381	70.36	31650	31750	31000	41100	22200	31650	31209.72	6.26	0	2694	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11466	9.56	0.84	12	0.13	3275.00	37351.00	35950	20241209	-12.93	25800	20240118	21.32	35950	-12.93	20241209	25800	21.32	20240118	35950	-12.93	20241209	25800	21.32	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
68	20241218	140714	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31250	-400	5	-1.26	1301140350	41704	63.27	31650	31750	31000	41100	22200	31650	31199.41	6.26	0	4136	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11448	9.54	0.84	12	0.11	3275.00	37351.00	35950	20241209	-13.07	25800	20240118	21.12	35950	-13.07	20241209	25800	21.12	20240118	35950	-13.07	20241209	25800	21.12	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
69	20241218	130716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31150	-500	5	-1.58	1000417750	32071	48.65	31650	31750	31000	41100	22200	31650	31193.84	6.26	0	2568	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11412	9.51	0.83	12	0.09	3275.00	37351.00	35950	20241209	-13.35	25800	20240118	20.74	35950	-13.35	20241209	25800	20.74	20240118	35950	-13.35	20241209	25800	20.74	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
70	20241218	120707	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31150	-500	5	-1.58	911594600	29218	44.32	31650	31750	31000	41100	22200	31650	31199.76	6.26	0	2865	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11412	9.51	0.83	12	0.08	3275.00	37351.00	35950	20241209	-13.35	25800	20240118	20.74	35950	-13.35	20241209	25800	20.74	20240118	35950	-13.35	20241209	25800	20.74	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
71	20241218	110715	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31150	-500	5	-1.58	806158100	25831	39.19	31650	31750	31000	41100	22200	31650	31208.94	6.26	0	3531	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11412	9.51	0.83	12	0.07	3275.00	37351.00	35950	20241209	-13.35	25800	20240118	20.74	35950	-13.35	20241209	25800	20.74	20240118	35950	-13.35	20241209	25800	20.74	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
72	20241218	100716	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31350	-300	5	-0.95	367140800	11724	17.79	31650	31750	31150	41100	22200	31650	31315.32	6.26	0	753	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11485	9.57	0.84	12	0.03	3275.00	37351.00	35950	20241209	-12.80	25800	20240118	21.51	35950	-12.80	20241209	25800	21.51	20240118	35950	-12.80	20241209	25800	21.51	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
73	20241218	090717	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31650	0	3	0.00	36651750	1158	1.76	31650	31750	31550	41100	22200	31650	31650.91	6.26	0	-576	32883	32266	31633	31016	30383	32275	31025	1832	9450	5000	24680	50	1	36634063	11595	9.66	0.85	12	0.00	3275.00	37351.00	35950	20241209	-11.96	25800	20240118	22.67	35950	-11.96	20241209	25800	22.67	20240118	35950	-11.96	20241209	25800	22.67	20240118	0.16	N	089860	5000	1831 억	2293246	N	N	10	N	N
74	20241217	160711	55	60.00	KOSPI			N	N	N	Y	60	N	31650	0	3	0.00	2069602750	65727	94.72	31650	32250	31000	41100	22200	31650	31487.78	6.24	0	11326	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11595	9.66	0.85	12	0.18	3275.00	37351.00	35950	20241209	-11.96	25800	20240118	22.67	35950	-11.96	20241209	25800	22.67	20240118	35950	-11.96	20241209	25800	22.67	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	10	N	N
75	20241217	150714	55	60.00	KOSPI			N	N	N	Y	60	N	31650	0	3	0.00	1962495300	62335	89.84	31650	32250	31000	41100	22200	31650	31483.04	6.24	0	9197	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11595	9.66	0.85	12	0.17	3275.00	37351.00	35950	20241209	-11.96	25800	20240118	22.67	35950	-11.96	20241209	25800	22.67	20240118	35950	-11.96	20241209	25800	22.67	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
76	20241217	140711	55	60.00	KOSPI			N	N	N	Y	60	N	31600	-50	5	-0.16	1745639700	55490	79.97	31650	32250	31000	41100	22200	31650	31458.64	6.24	0	6123	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11576	9.65	0.85	12	0.15	3275.00	37351.00	35950	20241209	-12.10	25800	20240118	22.48	35950	-12.10	20241209	25800	22.48	20240118	35950	-12.10	20241209	25800	22.48	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
77	20241217	130702	55	60.00	KOSPI			N	N	N	Y	60	N	31500	-150	5	-0.47	1641028850	52176	75.19	31650	32250	31000	41100	22200	31650	31451.79	6.24	0	5382	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11540	9.62	0.84	12	0.14	3275.00	37351.00	35950	20241209	-12.38	25800	20240118	22.09	35950	-12.38	20241209	25800	22.09	20240118	35950	-12.38	20241209	25800	22.09	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
78	20241217	120658	55	60.00	KOSPI			N	N	N	Y	60	N	31550	-100	5	-0.32	1533187150	48752	70.26	31650	32250	31000	41100	22200	31650	31448.70	6.24	0	3839	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11558	9.63	0.84	12	0.13	3275.00	37351.00	35950	20241209	-12.24	25800	20240118	22.29	35950	-12.24	20241209	25800	22.29	20240118	35950	-12.24	20241209	25800	22.29	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
79	20241217	110701	55	60.00	KOSPI			N	N	N	Y	60	N	31800	150	2	0.47	1347892800	42914	61.85	31650	32250	31000	41100	22200	31650	31409.16	6.24	0	3914	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11650	9.71	0.85	12	0.12	3275.00	37351.00	35950	20241209	-11.54	25800	20240118	23.26	35950	-11.54	20241209	25800	23.26	20240118	35950	-11.54	20241209	25800	23.26	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
80	20241217	100705	55	60.00	KOSPI			N	N	N	Y	60	N	31650	0	3	0.00	913316950	29268	42.18	31650	31650	31000	41100	22200	31650	31205.31	6.24	0	8413	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11595	9.66	0.85	12	0.08	3275.00	37351.00	35950	20241209	-11.96	25800	20240118	22.67	35950	-11.96	20241209	25800	22.67	20240118	35950	-11.96	20241209	25800	22.67	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
81	20241217	090712	55	60.00	KOSPI			N	N	N	Y	60	N	31400	-250	5	-0.79	21490050	682	0.98	31650	31650	31400	41100	22200	31650	31510.34	6.24	0	3	33216	32432	31966	31182	30716	32200	30950	1832	9450	5000	24680	50	1	36634063	11503	9.59	0.84	12	0.00	3275.00	37351.00	35950	20241209	-12.66	25800	20240118	21.71	35950	-12.66	20241209	25800	21.71	20240118	35950	-12.66	20241209	25800	21.71	20240118	0.17	N	089860	5000	1831 억	2285972	N	N	428	N	N
82	20241216	160705	55	60.00	KOSPI			N	N	N	Y	60	N	31650	-600	5	-1.86	2213171600	69363	97.01	32750	32750	31500	41900	22600	32250	31907.18	6.21	0	7314	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11595	9.66	0.85	12	0.19	3275.00	37351.00	35950	20241209	-11.96	25800	20240118	22.67	35950	-11.96	20241209	25800	22.67	20240118	35950	-11.96	20241209	25800	22.67	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	428	N	N
83	20241216	150713	55	60.00	KOSPI			N	N	N	Y	60	N	31800	-450	5	-1.40	1846880450	57784	80.82	32750	32750	31700	41900	22600	32250	31961.80	6.21	0	6907	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11650	9.71	0.85	12	0.16	3275.00	37351.00	35950	20241209	-11.54	25800	20240118	23.26	35950	-11.54	20241209	25800	23.26	20240118	35950	-11.54	20241209	25800	23.26	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
84	20241216	140712	55	60.00	KOSPI			N	N	N	Y	60	N	31750	-500	5	-1.55	1656043600	51770	72.41	32750	32750	31700	41900	22600	32250	31988.48	6.21	0	7381	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11631	9.69	0.85	12	0.14	3275.00	37351.00	35950	20241209	-11.68	25800	20240118	23.06	35950	-11.68	20241209	25800	23.06	20240118	35950	-11.68	20241209	25800	23.06	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
85	20241216	130713	55	60.00	KOSPI			N	N	N	Y	60	N	31800	-450	5	-1.40	1451617650	45347	63.42	32750	32750	31700	41900	22600	32250	32011.33	6.21	0	6331	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11650	9.71	0.85	12	0.12	3275.00	37351.00	35950	20241209	-11.54	25800	20240118	23.26	35950	-11.54	20241209	25800	23.26	20240118	35950	-11.54	20241209	25800	23.26	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
86	20241216	120713	55	60.00	KOSPI			N	N	N	Y	60	N	31750	-500	5	-1.55	1334911200	41678	58.29	32750	32750	31700	41900	22600	32250	32029.16	6.21	0	5490	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11631	9.69	0.85	12	0.11	3275.00	37351.00	35950	20241209	-11.68	25800	20240118	23.06	35950	-11.68	20241209	25800	23.06	20240118	35950	-11.68	20241209	25800	23.06	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
87	20241216	110711	55	60.00	KOSPI			N	N	N	Y	60	N	31850	-400	5	-1.24	978921000	30482	42.63	32750	32750	31750	41900	22600	32250	32114.72	6.21	0	2482	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11668	9.73	0.85	12	0.08	3275.00	37351.00	35950	20241209	-11.40	25800	20240118	23.45	35950	-11.40	20241209	25800	23.45	20240118	35950	-11.40	20241209	25800	23.45	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
88	20241216	100713	55	60.00	KOSPI			N	N	N	Y	60	N	32150	-100	5	-0.31	333075850	10272	14.37	32750	32750	32150	41900	22600	32250	32425.61	6.21	0	-3129	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11778	9.82	0.86	12	0.03	3275.00	37351.00	35950	20241209	-10.57	25800	20240118	24.61	35950	-10.57	20241209	25800	24.61	20240118	35950	-10.57	20241209	25800	24.61	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
89	20241216	090713	55	60.00	KOSPI			N	N	N	Y	60	N	32350	100	2	0.31	89048100	2742	3.83	32750	32750	32300	41900	22600	32250	32475.60	6.21	0	-280	33383	32816	32433	31866	31483	32625	31675	1832	9650	5000	25150	50	1	36634063	11851	9.88	0.87	12	0.01	3275.00	37351.00	35950	20241209	-10.01	25800	20240118	25.39	35950	-10.01	20241209	25800	25.39	20240118	35950	-10.01	20241209	25800	25.39	20240118	0.19	N	089860	5000	1831 억	2273616	N	N	543	N	N
90	20241213	160706	55	60.00	KOSPI			N	N	N	Y	60	N	32250	-300	5	-0.92	2322197800	71484	71.84	32550	33000	32050	42300	22800	32550	32485.67	6.21	0	-4781	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11814	9.85	0.86	12	0.20	3275.00	37351.00	35950	20241209	-10.29	25800	20240118	25.00	35950	-10.29	20241209	25800	25.00	20240118	35950	-10.29	20241209	25800	25.00	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	528	N	N
91	20241213	150710	55	60.00	KOSPI			N	N	N	Y	60	N	32200	-350	5	-1.08	2149362150	66112	66.44	32550	33000	32050	42300	22800	32550	32510.92	6.21	0	-4874	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11796	9.83	0.86	12	0.18	3275.00	37351.00	35950	20241209	-10.43	25800	20240118	24.81	35950	-10.43	20241209	25800	24.81	20240118	35950	-10.43	20241209	25800	24.81	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
92	20241213	140711	55	60.00	KOSPI			N	N	N	Y	60	N	32250	-300	5	-0.92	1676599650	51428	51.68	32550	33000	32200	42300	22800	32550	32600.91	6.21	0	-1262	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11814	9.85	0.86	12	0.14	3275.00	37351.00	35950	20241209	-10.29	25800	20240118	25.00	35950	-10.29	20241209	25800	25.00	20240118	35950	-10.29	20241209	25800	25.00	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
93	20241213	130711	55	60.00	KOSPI			N	N	N	Y	60	N	32500	-50	5	-0.15	1369415200	41923	42.13	32550	33000	32200	42300	22800	32550	32665.01	6.21	0	365	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11906	9.92	0.87	12	0.11	3275.00	37351.00	35950	20241209	-9.60	25800	20240118	25.97	35950	-9.60	20241209	25800	25.97	20240118	35950	-9.60	20241209	25800	25.97	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
94	20241213	120712	55	60.00	KOSPI			N	N	N	Y	60	N	32500	-50	5	-0.15	1203704500	36822	37.00	32550	33000	32200	42300	22800	32550	32689.82	6.21	0	1241	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11906	9.92	0.87	12	0.10	3275.00	37351.00	35950	20241209	-9.60	25800	20240118	25.97	35950	-9.60	20241209	25800	25.97	20240118	35950	-9.60	20241209	25800	25.97	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
95	20241213	110709	55	60.00	KOSPI			N	N	N	Y	60	N	32750	200	2	0.61	939071350	28707	28.85	32550	33000	32200	42300	22800	32550	32712.28	6.21	0	519	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11998	10.00	0.88	12	0.08	3275.00	37351.00	35950	20241209	-8.90	25800	20240118	26.94	35950	-8.90	20241209	25800	26.94	20240118	35950	-8.90	20241209	25800	26.94	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
96	20241213	100706	55	60.00	KOSPI			N	N	N	Y	60	N	32950	400	2	1.23	701400700	21458	21.56	32550	33000	32200	42300	22800	32550	32687.14	6.21	0	2723	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	12071	10.06	0.88	12	0.06	3275.00	37351.00	35950	20241209	-8.34	25800	20240118	27.71	35950	-8.34	20241209	25800	27.71	20240118	35950	-8.34	20241209	25800	27.71	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
97	20241213	090711	55	60.00	KOSPI			N	N	N	Y	60	N	32450	-100	5	-0.31	47929450	1479	1.49	32550	32600	32200	42300	22800	32550	32406.66	6.21	0	-91	33416	32982	32316	31882	31216	33200	32100	1832	9750	5000	25380	50	1	36634063	11888	9.91	0.87	12	0.00	3275.00	37351.00	35950	20241209	-9.74	25800	20240118	25.78	35950	-9.74	20241209	25800	25.78	20240118	35950	-9.74	20241209	25800	25.78	20240118	0.24	N	089860	5000	1831 억	2273664	N	N	640	N	N
98	20241212	160714	55	60.00	KOSPI			N	N	N	Y	60	N	32550	800	2	2.52	3217173700	99464	51.73	31800	32750	31650	41250	22250	31750	32345.04	6.20	0	4229	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11924	9.94	0.87	12	0.27	3275.00	37351.00	35950	20241209	-9.46	25800	20240118	26.16	35950	-9.46	20241209	25800	26.16	20240118	35950	-9.46	20241209	25800	26.16	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	640	N	N
99	20241212	150706	55	60.00	KOSPI			N	N	N	Y	60	N	32450	700	2	2.20	2986421200	92371	48.04	31800	32750	31650	41250	22250	31750	32330.72	6.20	0	3235	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11888	9.91	0.87	12	0.25	3275.00	37351.00	35950	20241209	-9.74	25800	20240118	25.78	35950	-9.74	20241209	25800	25.78	20240118	35950	-9.74	20241209	25800	25.78	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
100	20241212	140705	55	60.00	KOSPI			N	N	N	Y	60	N	32450	700	2	2.20	2625985500	81274	42.27	31800	32750	31650	41250	22250	31750	32310.28	6.20	0	3296	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11888	9.91	0.87	12	0.22	3275.00	37351.00	35950	20241209	-9.74	25800	20240118	25.78	35950	-9.74	20241209	25800	25.78	20240118	35950	-9.74	20241209	25800	25.78	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
101	20241212	130703	55	60.00	KOSPI			N	N	N	Y	60	N	32400	650	2	2.05	2357291000	72982	37.96	31800	32750	31650	41250	22250	31750	32299.62	6.20	0	4849	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11869	9.89	0.87	12	0.20	3275.00	37351.00	35950	20241209	-9.87	25800	20240118	25.58	35950	-9.87	20241209	25800	25.58	20240118	35950	-9.87	20241209	25800	25.58	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
102	20241212	120651	55	60.00	KOSPI			N	N	N	Y	60	N	32250	500	2	1.57	2089795050	64694	33.65	31800	32750	31650	41250	22250	31750	32302.76	6.20	0	6080	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11814	9.85	0.86	12	0.18	3275.00	37351.00	35950	20241209	-10.29	25800	20240118	25.00	35950	-10.29	20241209	25800	25.00	20240118	35950	-10.29	20241209	25800	25.00	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
103	20241212	110702	55	60.00	KOSPI			N	N	N	Y	60	N	32350	600	2	1.89	1708447700	52845	27.48	31800	32750	31650	41250	22250	31750	32329.41	6.20	0	7252	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11851	9.88	0.87	12	0.14	3275.00	37351.00	35950	20241209	-10.01	25800	20240118	25.39	35950	-10.01	20241209	25800	25.39	20240118	35950	-10.01	20241209	25800	25.39	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
104	20241212	100700	55	60.00	KOSPI			N	N	N	Y	60	N	32600	850	2	2.68	1418834850	43919	22.84	31800	32750	31650	41250	22250	31750	32305.72	6.20	0	7745	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11943	9.95	0.87	12	0.12	3275.00	37351.00	35950	20241209	-9.32	25800	20240118	26.36	35950	-9.32	20241209	25800	26.36	20240118	35950	-9.32	20241209	25800	26.36	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
105	20241212	090706	55	60.00	KOSPI			N	N	N	Y	60	N	31700	-50	5	-0.16	149372200	4708	2.45	31800	31850	31650	41250	22250	31750	31727.32	6.20	0	1613	32783	32266	31283	30766	29783	32525	31025	1832	9500	5000	24760	50	1	36634063	11613	9.68	0.85	12	0.01	3275.00	37351.00	35950	20241209	-11.82	25800	20240118	22.87	35950	-11.82	20241209	25800	22.87	20240118	35950	-11.82	20241209	25800	22.87	20240118	0.27	N	089860	5000	1831 억	2270537	N	N	39	N	N
106	20241211	160659	55	60.00	KOSPI			N	N	N	Y	60	N	31750	1150	2	3.76	6013020000	191600	99.33	30300	31800	30300	39750	21450	30600	31382.99	6.13	0	28909	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11631	9.69	0.85	12	0.52	3275.00	37351.00	35950	20241209	-11.68	25800	20240118	23.06	35950	-11.68	20241209	25800	23.06	20240118	35950	-11.68	20241209	25800	23.06	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	39	N	N
107	20241211	150554	55	60.00	KOSPI			N	N	N	Y	60	N	31750	1150	2	3.76	5858316200	186725	96.80	30300	31750	30300	39750	21450	30600	31374.03	6.13	0	28440	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11631	9.69	0.85	12	0.51	3275.00	37351.00	35950	20241209	-11.68	25800	20240118	23.06	35950	-11.68	20241209	25800	23.06	20240118	35950	-11.68	20241209	25800	23.06	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
108	20241211	140706	55	60.00	KOSPI			N	N	N	Y	60	N	31500	900	2	2.94	5365145650	171144	88.73	30300	31650	30300	39750	21450	30600	31348.72	6.13	0	28783	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11540	9.62	0.84	12	0.47	3275.00	37351.00	35950	20241209	-12.38	25800	20240118	22.09	35950	-12.38	20241209	25800	22.09	20240118	35950	-12.38	20241209	25800	22.09	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
109	20241211	130707	55	60.00	KOSPI			N	N	N	Y	60	N	31350	750	2	2.45	4797432600	153080	79.36	30300	31650	30300	39750	21450	30600	31339.38	6.13	0	26319	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11485	9.57	0.84	12	0.42	3275.00	37351.00	35950	20241209	-12.80	25800	20240118	21.51	35950	-12.80	20241209	25800	21.51	20240118	35950	-12.80	20241209	25800	21.51	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
110	20241211	120708	55	60.00	KOSPI			N	N	N	Y	60	N	31450	850	2	2.78	3820701100	121999	63.25	30300	31650	30300	39750	21450	30600	31317.48	6.13	0	35964	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11521	9.60	0.84	12	0.33	3275.00	37351.00	35950	20241209	-12.52	25800	20240118	21.90	35950	-12.52	20241209	25800	21.90	20240118	35950	-12.52	20241209	25800	21.90	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
111	20241211	110705	55	60.00	KOSPI			N	N	N	Y	60	N	31500	900	2	2.94	3333498300	106517	55.22	30300	31650	30300	39750	21450	30600	31295.46	6.13	0	36602	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11540	9.62	0.84	12	0.29	3275.00	37351.00	35950	20241209	-12.38	25800	20240118	22.09	35950	-12.38	20241209	25800	22.09	20240118	35950	-12.38	20241209	25800	22.09	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
112	20241211	100707	55	60.00	KOSPI			N	N	N	Y	60	N	31500	900	2	2.94	2203429050	70614	36.61	30300	31600	30300	39750	21450	30600	31203.86	6.13	0	27401	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11540	9.62	0.84	12	0.19	3275.00	37351.00	35950	20241209	-12.38	25800	20240118	22.09	35950	-12.38	20241209	25800	22.09	20240118	35950	-12.38	20241209	25800	22.09	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
113	20241211	090710	55	60.00	KOSPI			N	N	N	Y	60	N	31150	550	2	1.80	461169050	14987	7.77	30300	31150	30300	39750	21450	30600	30771.27	6.13	0	7249	31733	31166	30183	29616	28633	31450	29900	1832	9150	5000	23860	50	1	36634063	11412	9.51	0.83	12	0.04	3275.00	37351.00	35950	20241209	-13.35	25800	20240118	20.74	35950	-13.35	20241209	25800	20.74	20240118	35950	-13.35	20241209	25800	20.74	20240118	0.16	N	089860	5000	1831 억	2244587	N	N	133	N	N
114	20241210	160701	55	60.00	KOSPI			N	N	N	Y	60	N	30600	1050	2	3.55	5788788800	192383	32.83	29200	30750	29200	38400	20700	29550	30089.32	6.08	0	11812	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	11210	9.34	0.82	12	0.53	3275.00	37351.00	35950	20241209	-14.88	25800	20240118	18.60	35950	-14.88	20241209	25800	18.60	20240118	35950	-14.88	20241209	25800	18.60	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	133	N	N
115	20241210	150702	55	60.00	KOSPI			N	N	N	Y	60	N	30650	1100	2	3.72	5585446500	185743	31.70	29200	30750	29200	38400	20700	29550	30070.86	6.08	0	13528	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	11228	9.36	0.82	12	0.51	3275.00	37351.00	35950	20241209	-14.74	25800	20240118	18.80	35950	-14.74	20241209	25800	18.80	20240118	35950	-14.74	20241209	25800	18.80	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
116	20241210	140702	55	60.00	KOSPI			N	N	N	Y	60	N	30700	1150	2	3.89	4876863700	162597	27.75	29200	30750	29200	38400	20700	29550	29993.59	6.08	0	17522	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	11247	9.37	0.82	12	0.44	3275.00	37351.00	35950	20241209	-14.60	25800	20240118	18.99	35950	-14.60	20241209	25800	18.99	20240118	35950	-14.60	20241209	25800	18.99	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
117	20241210	130701	55	60.00	KOSPI			N	N	N	Y	60	N	30000	450	2	1.52	3712682750	124236	21.20	29200	30250	29200	38400	20700	29550	29884.14	6.08	0	7095	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	10990	9.16	0.80	12	0.34	3275.00	37351.00	35950	20241209	-16.55	25800	20240118	16.28	35950	-16.55	20241209	25800	16.28	20240118	35950	-16.55	20241209	25800	16.28	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
118	20241210	120701	55	60.00	KOSPI			N	N	N	Y	60	N	29950	400	2	1.35	3225292950	108002	18.43	29200	30250	29200	38400	20700	29550	29863.30	6.08	0	3175	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	10972	9.15	0.80	12	0.29	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
119	20241210	110701	55	60.00	KOSPI			N	N	N	Y	60	N	30100	550	2	1.86	2691719900	90264	15.40	29200	30200	29200	38400	20700	29550	29820.55	6.08	0	-1841	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	11027	9.19	0.81	12	0.25	3275.00	37351.00	35950	20241209	-16.27	25800	20240118	16.67	35950	-16.27	20241209	25800	16.67	20240118	35950	-16.27	20241209	25800	16.67	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
120	20241210	100701	55	60.00	KOSPI			N	N	N	Y	60	N	29900	350	2	1.18	1782851900	59994	10.24	29200	30100	29200	38400	20700	29550	29717.20	6.08	0	1188	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	10954	9.13	0.80	12	0.16	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	35950	-16.83	20241209	25800	15.89	20240118	35950	-16.83	20241209	25800	15.89	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
121	20241210	090706	55	60.00	KOSPI			N	N	N	Y	60	N	29800	250	2	0.85	339877450	11512	1.96	29200	29850	29200	38400	20700	29550	29523.73	6.08	0	215	38116	33832	31666	27382	25216	32750	26300	1832	8850	5000	23040	50	1	36634063	10917	9.10	0.80	12	0.03	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	35950	-17.11	20241209	25800	15.50	20240118	35950	-17.11	20241209	25800	15.50	20240118	0.14	N	089860	5000	1831 억	2226772	N	N	246	N	N
122	20241209	160659	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	29550	-3800	5	-11.39	18437891650	582060	121.57	35300	35950	29500	43350	23350	33350	31679.24	6.28	0	-71625	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	10825	9.02	0.79	12	1.59	3275.00	37351.00	35950	20241209	-17.80	25800	20240118	14.53	35950	-17.80	20241209	25800	14.53	20240118	35950	-17.80	20241209	25800	14.53	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	246	N	N
123	20241209	150700	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	29750	-3600	5	-10.79	17614850300	554242	115.76	35300	35950	29650	43350	23350	33350	31781.87	6.28	0	-78190	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	10899	9.08	0.80	12	1.51	3275.00	37351.00	35950	20241209	-17.25	25800	20240118	15.31	35950	-17.25	20241209	25800	15.31	20240118	35950	-17.25	20241209	25800	15.31	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
124	20241209	140700	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	29900	-3450	5	-10.34	16462097700	515702	107.71	35300	35950	29650	43350	23350	33350	31921.72	6.28	0	-82729	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	10954	9.13	0.80	12	1.41	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	35950	-16.83	20241209	25800	15.89	20240118	35950	-16.83	20241209	25800	15.89	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
125	20241209	130702	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	29850	-3500	5	-10.49	15087915600	469861	98.14	35300	35950	29650	43350	23350	33350	32111.44	6.28	0	-92248	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	10935	9.11	0.80	12	1.28	3275.00	37351.00	35950	20241209	-16.97	25800	20240118	15.70	35950	-16.97	20241209	25800	15.70	20240118	35950	-16.97	20241209	25800	15.70	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
126	20241209	120658	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	29950	-3400	5	-10.19	14028656300	434355	90.72	35300	35950	29900	43350	23350	33350	32297.67	6.28	0	-88799	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	10972	9.15	0.80	12	1.19	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	35950	-16.69	20241209	25800	16.09	20240118	35950	-16.69	20241209	25800	16.09	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
127	20241209	110700	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	30150	-3200	5	-9.60	12639095850	388066	81.05	35300	35950	30100	43350	23350	33350	32569.44	6.28	0	-73870	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	11045	9.21	0.81	12	1.06	3275.00	37351.00	35950	20241209	-16.13	25800	20240118	16.86	35950	-16.13	20241209	25800	16.86	20240118	35950	-16.13	20241209	25800	16.86	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
128	20241209	100658	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	30400	-2950	5	-8.85	10732647950	325434	67.97	35300	35950	30350	43350	23350	33350	32979.49	6.28	0	-57209	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	11137	9.28	0.81	12	0.89	3275.00	37351.00	35950	20241209	-15.44	25800	20240118	17.83	35950	-15.44	20241209	25800	17.83	20240118	35950	-15.44	20241209	25800	17.83	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
129	20241209	090655	55	60.00	KOSPI	신고가		N	N	N	Y	60	N	32300	-1050	5	-3.15	5542351000	160534	33.53	35300	35950	32150	43350	23350	33350	34524.49	6.28	0	-50671	37516	35432	33716	31632	29916	34575	30775	1832	10000	5000	26010	50	1	36634063	11833	9.86	0.86	12	0.44	3275.00	37351.00	35950	20241209	-10.15	25800	20240118	25.19	35950	-10.15	20241209	25800	25.19	20240118	35950	-10.15	20241209	25800	25.19	20240118	0.10	N	089860	5000	1831 억	2299684	N	N	988	N	N
130	20241206	160653	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33350	150	2	0.45	15202742950	441909	160.56	34100	35800	32000	43150	23250	33200	34402.68	6.19	0	23639	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12217	10.18	0.89	12	1.21	3275.00	37351.00	35800	20241206	-6.84	25800	20240118	29.26	35800	-6.84	20241206	25800	29.26	20240118	35800	-6.84	20241206	25800	29.26	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	988	N	N
131	20241206	150656	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33500	300	2	0.90	14961668050	434686	157.93	34100	35800	32000	43150	23250	33200	34419.48	6.19	0	21063	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12272	10.23	0.90	12	1.19	3275.00	37351.00	35800	20241206	-6.42	25800	20240118	29.84	35800	-6.42	20241206	25800	29.84	20240118	35800	-6.42	20241206	25800	29.84	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
132	20241206	140655	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33450	250	2	0.75	13995681950	405983	147.50	34100	35800	32000	43150	23250	33200	34473.57	6.19	0	25879	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12254	10.21	0.90	12	1.11	3275.00	37351.00	35800	20241206	-6.56	25800	20240118	29.65	35800	-6.56	20241206	25800	29.65	20240118	35800	-6.56	20241206	25800	29.65	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
133	20241206	130655	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33450	250	2	0.75	13616781550	394628	143.38	34100	35800	32000	43150	23250	33200	34505.36	6.19	0	26771	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12254	10.21	0.90	12	1.08	3275.00	37351.00	35800	20241206	-6.56	25800	20240118	29.65	35800	-6.56	20241206	25800	29.65	20240118	35800	-6.56	20241206	25800	29.65	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
134	20241206	120652	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33600	400	2	1.20	13029363750	377079	137.00	34100	35800	32000	43150	23250	33200	34553.41	6.19	0	27143	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12309	10.26	0.90	12	1.03	3275.00	37351.00	35800	20241206	-6.15	25800	20240118	30.23	35800	-6.15	20241206	25800	30.23	20240118	35800	-6.15	20241206	25800	30.23	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
135	20241206	110652	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33450	250	2	0.75	11669291750	336500	122.26	34100	35800	32000	43150	23250	33200	34678.43	6.19	0	31794	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12254	10.21	0.90	12	0.92	3275.00	37351.00	35800	20241206	-6.56	25800	20240118	29.65	35800	-6.56	20241206	25800	29.65	20240118	35800	-6.56	20241206	25800	29.65	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
136	20241206	100650	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	34250	1050	2	3.16	8659349050	247105	89.78	34100	35800	34000	43150	23250	33200	35043.20	6.19	0	15234	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12547	10.46	0.92	12	0.67	3275.00	37351.00	35800	20241206	-4.33	25800	20240118	32.75	35800	-4.33	20241206	25800	32.75	20240118	35800	-4.33	20241206	25800	32.75	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
137	20241206	090654	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	35200	2000	2	6.02	4116113050	117327	42.63	34100	35800	34000	43150	23250	33200	35082.40	6.19	0	-2035	34666	33932	32516	31782	30366	34300	32150	1832	9950	5000	25890	50	1	36634063	12895	10.75	0.94	12	0.32	3275.00	37351.00	35800	20241206	-1.68	25800	20240118	36.43	35800	-1.68	20241206	25800	36.43	20240118	35800	-1.68	20241206	25800	36.43	20240118	0.12	N	089860	5000	1831 억	2267624	N	N	106	N	N
138	20241205	160643	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33200	1850	2	5.90	8841511350	269809	347.99	31300	33250	31100	40750	21950	31350	32766.96	6.02	0	48710	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	12163	10.14	0.89	12	0.74	3275.00	37351.00	33250	20241205	-0.15	25800	20240118	28.68	33250	-0.15	20241205	25800	28.68	20240118	33250	-0.15	20241205	25800	28.68	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	106	N	N
139	20241205	150647	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33200	1850	2	5.90	8333245750	254501	328.24	31300	33250	31100	40750	21950	31350	32743.47	6.02	0	51142	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	12163	10.14	0.89	12	0.69	3275.00	37351.00	33250	20241205	-0.15	25800	20240118	28.68	33250	-0.15	20241205	25800	28.68	20240118	33250	-0.15	20241205	25800	28.68	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
140	20241205	140637	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33100	1750	2	5.58	7325800150	224128	289.07	31300	33250	31100	40750	21950	31350	32685.79	6.02	0	50213	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	12126	10.11	0.89	12	0.61	3275.00	37351.00	33250	20241205	-0.45	25800	20240118	28.29	33250	-0.45	20241205	25800	28.29	20240118	33250	-0.45	20241205	25800	28.29	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
141	20241205	130643	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	32850	1500	2	4.78	6283285900	192639	248.46	31300	33250	31100	40750	21950	31350	32616.89	6.02	0	44980	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	12034	10.03	0.88	12	0.53	3275.00	37351.00	33250	20241205	-1.20	25800	20240118	27.33	33250	-1.20	20241205	25800	27.33	20240118	33250	-1.20	20241205	25800	27.33	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
142	20241205	120644	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33200	1850	2	5.90	5547549800	170352	219.71	31300	33250	31100	40750	21950	31350	32565.22	6.02	0	42075	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	12163	10.14	0.89	12	0.47	3275.00	37351.00	33250	20241205	-0.15	25800	20240118	28.68	33250	-0.15	20241205	25800	28.68	20240118	33250	-0.15	20241205	25800	28.68	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
143	20241205	110644	55	60.00	KOSPI	신고가	서비스업	N	N	N	Y	60	N	33000	1650	2	5.26	3705967000	114725	147.97	31300	33250	31100	40750	21950	31350	32303.05	6.02	0	21112	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	12089	10.08	0.88	12	0.31	3275.00	37351.00	33250	20241205	-0.75	25800	20240118	27.91	33250	-0.75	20241205	25800	27.91	20240118	33250	-0.75	20241205	25800	27.91	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
144	20241205	100640	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31550	200	2	0.64	622968200	19819	25.56	31300	31750	31100	40750	21950	31350	31432.88	6.02	0	-3584	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	11558	9.63	0.84	12	0.05	3275.00	37351.00	32350	20240828	-2.47	25800	20240118	22.29	32350	-2.47	20240828	25800	22.29	20240118	32350	-2.47	20240828	25800	22.29	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
145	20241205	090644	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31300	-50	5	-0.16	45375050	1450	1.87	31300	31500	31200	40750	21950	31350	31293.14	6.02	0	-711	31716	31532	31266	31082	30816	31625	31175	1832	9400	5000	24450	50	1	36634063	11466	9.56	0.84	12	0.00	3275.00	37351.00	32350	20240828	-3.25	25800	20240118	21.32	32350	-3.25	20240828	25800	21.32	20240118	32350	-3.25	20240828	25800	21.32	20240118	0.12	N	089860	5000	1831 억	2205401	N	N	343	N	N
146	20241204	160632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31350	-250	5	-0.79	2417162200	77439	68.39	31150	31450	31000	41050	22150	31600	31213.58	6.00	0	9713	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11485	9.57	0.84	12	0.21	3275.00	37351.00	32350	20240828	-3.09	25800	20240118	21.51	32350	-3.09	20240828	25800	21.51	20240118	32350	-3.09	20240828	25800	21.51	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	343	N	N
147	20241204	150634	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31250	-350	5	-1.11	2328184450	74597	65.88	31150	31450	31000	41050	22150	31600	31210.16	6.00	0	11388	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11448	9.54	0.84	12	0.20	3275.00	37351.00	32350	20240828	-3.40	25800	20240118	21.12	32350	-3.40	20240828	25800	21.12	20240118	32350	-3.40	20240828	25800	21.12	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
148	20241204	140632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31050	-550	5	-1.74	2054270150	65815	58.12	31150	31450	31000	41050	22150	31600	31212.80	6.00	0	12181	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11375	9.48	0.83	12	0.18	3275.00	37351.00	32350	20240828	-4.02	25800	20240118	20.35	32350	-4.02	20240828	25800	20.35	20240118	32350	-4.02	20240828	25800	20.35	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
149	20241204	130630	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31300	-300	5	-0.95	1579031450	50558	44.65	31150	31450	31000	41050	22150	31600	31232.08	6.00	0	13144	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11466	9.56	0.84	12	0.14	3275.00	37351.00	32350	20240828	-3.25	25800	20240118	21.32	32350	-3.25	20240828	25800	21.32	20240118	32350	-3.25	20240828	25800	21.32	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
150	20241204	120628	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31200	-400	5	-1.27	1406285150	45036	39.77	31150	31450	31000	41050	22150	31600	31225.80	6.00	0	11401	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11430	9.53	0.84	12	0.12	3275.00	37351.00	32350	20240828	-3.55	25800	20240118	20.93	32350	-3.55	20240828	25800	20.93	20240118	32350	-3.55	20240828	25800	20.93	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
151	20241204	110619	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31250	-350	5	-1.11	1208124750	38689	34.17	31150	31450	31000	41050	22150	31600	31226.57	6.00	0	11968	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11448	9.54	0.84	12	0.11	3275.00	37351.00	32350	20240828	-3.40	25800	20240118	21.12	32350	-3.40	20240828	25800	21.12	20240118	32350	-3.40	20240828	25800	21.12	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
152	20241204	100624	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31250	-350	5	-1.11	960167750	30766	27.17	31150	31450	31000	41050	22150	31600	31208.73	6.00	0	11243	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11448	9.54	0.84	12	0.08	3275.00	37351.00	32350	20240828	-3.40	25800	20240118	21.12	32350	-3.40	20240828	25800	21.12	20240118	32350	-3.40	20240828	25800	21.12	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
153	20241204	090633	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31300	-300	5	-0.95	124167050	3981	3.52	31150	31450	31000	41050	22150	31600	31189.91	6.00	0	-587	32733	32166	31683	31116	30633	32450	31400	1832	9450	5000	24640	50	1	36634063	11466	9.56	0.84	12	0.01	3275.00	37351.00	32350	20240828	-3.25	25800	20240118	21.32	32350	-3.25	20240828	25800	21.32	20240118	32350	-3.25	20240828	25800	21.32	20240118	0.11	N	089860	5000	1831 억	2197233	N	N	91	N	N
154	20241203	160657	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31600	500	2	1.61	3609026050	113213	173.08	31200	32250	31200	40400	21800	31100	31878.81	5.94	0	18511	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11576	9.65	0.85	12	0.31	3275.00	37351.00	32350	20240828	-2.32	25800	20240118	22.48	32350	-2.32	20240828	25800	22.48	20240118	32350	-2.32	20240828	25800	22.48	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	91	N	N
155	20241203	150725	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31750	650	2	2.09	3242292650	101609	155.34	31200	32250	31200	40400	21800	31100	31909.50	5.94	0	13958	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11631	9.69	0.85	12	0.28	3275.00	37351.00	32350	20240828	-1.85	25800	20240118	23.06	32350	-1.85	20240828	25800	23.06	20240118	32350	-1.85	20240828	25800	23.06	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
156	20241203	140711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31850	750	2	2.41	3041203550	95281	145.67	31200	32250	31200	40400	21800	31100	31918.26	5.94	0	13107	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11668	9.73	0.85	12	0.26	3275.00	37351.00	32350	20240828	-1.55	25800	20240118	23.45	32350	-1.55	20240828	25800	23.45	20240118	32350	-1.55	20240828	25800	23.45	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
157	20241203	130711	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	32100	1000	2	3.22	2804273450	87857	134.32	31200	32250	31200	40400	21800	31100	31918.61	5.94	0	12783	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11760	9.80	0.86	12	0.24	3275.00	37351.00	32350	20240828	-0.77	25800	20240118	24.42	32350	-0.77	20240828	25800	24.42	20240118	32350	-0.77	20240828	25800	24.42	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
158	20241203	120722	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	32050	950	2	3.05	2685149500	84140	128.63	31200	32250	31200	40400	21800	31100	31912.88	5.94	0	11640	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11741	9.79	0.86	12	0.23	3275.00	37351.00	32350	20240828	-0.93	25800	20240118	24.22	32350	-0.93	20240828	25800	24.22	20240118	32350	-0.93	20240828	25800	24.22	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
159	20241203	110705	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	32100	1000	2	3.22	2394687750	75083	114.79	31200	32250	31200	40400	21800	31100	31893.87	5.94	0	11937	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11760	9.80	0.86	12	0.20	3275.00	37351.00	32350	20240828	-0.77	25800	20240118	24.42	32350	-0.77	20240828	25800	24.42	20240118	32350	-0.77	20240828	25800	24.42	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
160	20241203	100654	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	32050	950	2	3.05	1982426750	62220	95.12	31200	32250	31200	40400	21800	31100	31861.57	5.94	0	12074	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11741	9.79	0.86	12	0.17	3275.00	37351.00	32350	20240828	-0.93	25800	20240118	24.22	32350	-0.93	20240828	25800	24.22	20240118	32350	-0.93	20240828	25800	24.22	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
161	20241203	090650	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31600	500	2	1.61	332523100	10559	16.14	31200	31650	31200	40400	21800	31100	31491.91	5.94	0	1182	31800	31450	31000	30650	30200	31625	30825	1832	9300	5000	24250	50	1	36634063	11576	9.65	0.85	12	0.03	3275.00	37351.00	32350	20240828	-2.32	25800	20240118	22.48	32350	-2.32	20240828	25800	22.48	20240118	32350	-2.32	20240828	25800	22.48	20240118	0.13	N	089860	5000	1831 억	2177208	N	N	10	N	N
162	20241202	160637	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31100	200	2	0.65	2022500850	65244	43.34	31000	31350	30550	40150	21650	30900	30999.01	5.99	0	-15512	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11393	9.50	0.83	12	0.18	3275.00	37351.00	32350	20240828	-3.86	25800	20240118	20.54	32350	-3.86	20240828	25800	20.54	20240118	32350	-3.86	20240828	25800	20.54	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	10	N	N
163	20241202	150731	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31150	250	2	0.81	1950325700	62924	41.80	31000	31350	30550	40150	21650	30900	30994.95	5.99	0	-15237	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11412	9.51	0.83	12	0.17	3275.00	37351.00	32350	20240828	-3.71	25800	20240118	20.74	32350	-3.71	20240828	25800	20.74	20240118	32350	-3.71	20240828	25800	20.74	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N
164	20241202	140702	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31150	250	2	0.81	1502591450	48541	32.25	31000	31350	30550	40150	21650	30900	30955.11	5.99	0	-10964	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11412	9.51	0.83	12	0.13	3275.00	37351.00	32350	20240828	-3.71	25800	20240118	20.74	32350	-3.71	20240828	25800	20.74	20240118	32350	-3.71	20240828	25800	20.74	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N
165	20241202	130653	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30800	-100	5	-0.32	1208220050	39044	25.94	31000	31350	30550	40150	21650	30900	30945.10	5.99	0	-7278	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11283	9.40	0.82	12	0.11	3275.00	37351.00	32350	20240828	-4.79	25800	20240118	19.38	32350	-4.79	20240828	25800	19.38	20240118	32350	-4.79	20240828	25800	19.38	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N
166	20241202	120708	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30750	-150	5	-0.49	1033477500	33361	22.16	31000	31350	30550	40150	21650	30900	30978.63	5.99	0	-7316	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11265	9.39	0.82	12	0.09	3275.00	37351.00	32350	20240828	-4.95	25800	20240118	19.19	32350	-4.95	20240828	25800	19.19	20240118	32350	-4.95	20240828	25800	19.19	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N
167	20241202	110630	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	30600	-300	5	-0.97	872222400	28111	18.67	31000	31350	30550	40150	21650	30900	31027.83	5.99	0	-7886	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11210	9.34	0.82	12	0.08	3275.00	37351.00	32350	20240828	-5.41	25800	20240118	18.60	32350	-5.41	20240828	25800	18.60	20240118	32350	-5.41	20240828	25800	18.60	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N
168	20241202	100633	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31000	100	2	0.32	668306100	21478	14.27	31000	31350	30850	40150	21650	30900	31115.91	5.99	0	-6900	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11357	9.47	0.83	12	0.06	3275.00	37351.00	32350	20240828	-4.17	25800	20240118	20.16	32350	-4.17	20240828	25800	20.16	20240118	32350	-4.17	20240828	25800	20.16	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N
169	20241202	090632	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	31050	150	2	0.49	215620700	6914	4.59	31000	31350	30950	40150	21650	30900	31186.39	5.99	0	-2760	32100	31500	30650	30050	29200	31800	30350	1832	9250	5000	24100	50	1	36634063	11375	9.48	0.83	12	0.02	3275.00	37351.00	32350	20240828	-4.02	25800	20240118	20.35	32350	-4.02	20240828	25800	20.35	20240118	32350	-4.02	20240828	25800	20.35	20240118	0.14	N	089860	5000	1831 억	2193908	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History