KissMeData/094280/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160757	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
3	20241231	150750	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
4	20241231	140755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
5	20241231	130757	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
6	20241231	120756	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
7	20241231	110755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
8	20241231	100750	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
9	20241231	090758	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.71	-714	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
10	20241230	160752	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	10	2	0.08	31699130	2582	28.83	12220	12360	12210	15860	8540	12200	12276.97	0.72	0	-675	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	17000	-28.18	20240627	11870	2.86	20241209	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
11	20241230	150755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12240	40	2	0.33	24172770	1966	21.95	12220	12360	12220	15860	8540	12200	12295.41	0.72	0	-684	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1415	10.43	1.97	12	0.02	1173.00	6202.00	17000	20240627	-28.00	11870	20241209	3.12	17000	-28.00	20240627	11870	3.12	20241209	17000	-28.00	20240627	11870	3.12	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
12	20241230	140755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12260	60	2	0.49	19153420	1556	17.37	12220	12360	12220	15860	8540	12200	12309.40	0.72	0	-575	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1417	10.45	1.98	12	0.01	1173.00	6202.00	17000	20240627	-27.88	11870	20241209	3.29	17000	-27.88	20240627	11870	3.29	20241209	17000	-27.88	20240627	11870	3.29	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
13	20241230	130755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12230	30	2	0.25	18406140	1495	16.69	12220	12360	12220	15860	8540	12200	12311.80	0.72	0	-551	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1414	10.43	1.97	12	0.01	1173.00	6202.00	17000	20240627	-28.06	11870	20241209	3.03	17000	-28.06	20240627	11870	3.03	20241209	17000	-28.06	20240627	11870	3.03	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
14	20241230	120752	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12250	50	2	0.41	17291830	1404	15.67	12220	12360	12220	15860	8540	12200	12316.12	0.72	0	-537	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1416	10.44	1.98	12	0.01	1173.00	6202.00	17000	20240627	-27.94	11870	20241209	3.20	17000	-27.94	20240627	11870	3.20	20241209	17000	-27.94	20240627	11870	3.20	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
15	20241230	110754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12310	110	2	0.90	15229890	1236	13.80	12220	12360	12220	15860	8540	12200	12321.92	0.72	0	-494	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1423	10.49	1.98	12	0.01	1173.00	6202.00	17000	20240627	-27.59	11870	20241209	3.71	17000	-27.59	20240627	11870	3.71	20241209	17000	-27.59	20240627	11870	3.71	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
16	20241230	100753	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12290	90	2	0.74	3634160	296	3.30	12220	12310	12220	15860	8540	12200	12277.57	0.72	0	-75	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1421	10.48	1.98	12	0.00	1173.00	6202.00	17000	20240627	-27.71	11870	20241209	3.54	17000	-27.71	20240627	11870	3.54	20241209	17000	-27.71	20240627	11870	3.54	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
17	20241230	090755	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12270	70	2	0.57	513880	42	0.47	12220	12290	12220	15860	8540	12200	12235.24	0.72	0	-11	12446	12322	12256	12132	12066	12290	12100	58	3660	500	9270	10	1	11558200	1418	10.46	1.98	12	0.00	1173.00	6202.00	17000	20240627	-27.82	11870	20241209	3.37	17000	-27.82	20240627	11870	3.37	20241209	17000	-27.82	20240627	11870	3.37	20241209	0.30	N	094280	500	57 억	82656	N	N	0	N	N
18	20241227	160751	57	100.00	KOSPI		서비스업	N	N	N	N	N	12200	-340	5	-2.71	108829070	8865	228.54	12380	12380	12190	16300	8780	12540	12276.72	0.72	0	-893	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1410	10.40	1.97	12	0.08	1173.00	6202.00	17000	20240627	-28.24	11870	20241209	2.78	17000	-28.24	20240627	11870	2.78	20241209	17000	-28.24	20240627	11870	2.78	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
19	20241227	150750	57	100.00	KOSPI		서비스업	N	N	N	N	N	12230	-310	5	-2.47	99819520	8127	209.51	12380	12380	12190	16300	8780	12540	12282.46	0.72	0	-870	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1414	10.43	1.97	12	0.07	1173.00	6202.00	17000	20240627	-28.06	11870	20241209	3.03	17000	-28.06	20240627	11870	3.03	20241209	17000	-28.06	20240627	11870	3.03	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
20	20241227	140752	57	100.00	KOSPI		서비스업	N	N	N	N	N	12260	-280	5	-2.23	95702240	7791	200.85	12380	12380	12190	16300	8780	12540	12283.69	0.72	0	-665	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1417	10.45	1.98	12	0.07	1173.00	6202.00	17000	20240627	-27.88	11870	20241209	3.29	17000	-27.88	20240627	11870	3.29	20241209	17000	-27.88	20240627	11870	3.29	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
21	20241227	130752	57	100.00	KOSPI		서비스업	N	N	N	N	N	12270	-270	5	-2.15	94574670	7699	198.48	12380	12380	12190	16300	8780	12540	12284.02	0.72	0	-659	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1418	10.46	1.98	12	0.07	1173.00	6202.00	17000	20240627	-27.82	11870	20241209	3.37	17000	-27.82	20240627	11870	3.37	20241209	17000	-27.82	20240627	11870	3.37	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
22	20241227	120752	57	100.00	KOSPI		서비스업	N	N	N	N	N	12250	-290	5	-2.31	70635090	5742	148.03	12380	12380	12250	16300	8780	12540	12301.48	0.72	0	-663	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1416	10.44	1.98	12	0.05	1173.00	6202.00	17000	20240627	-27.94	11870	20241209	3.20	17000	-27.94	20240627	11870	3.20	20241209	17000	-27.94	20240627	11870	3.20	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
23	20241227	110750	57	100.00	KOSPI		서비스업	N	N	N	N	N	12300	-240	5	-1.91	46309160	3758	96.88	12380	12380	12300	16300	8780	12540	12322.82	0.72	0	-447	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1422	10.49	1.98	12	0.03	1173.00	6202.00	17000	20240627	-27.65	11870	20241209	3.62	17000	-27.65	20240627	11870	3.62	20241209	17000	-27.65	20240627	11870	3.62	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
24	20241227	100749	57	100.00	KOSPI		서비스업	N	N	N	N	N	12340	-200	5	-1.59	26254930	2129	54.89	12380	12380	12300	16300	8780	12540	12332.05	0.72	0	-158	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1426	10.52	1.99	12	0.02	1173.00	6202.00	17000	20240627	-27.41	11870	20241209	3.96	17000	-27.41	20240627	11870	3.96	20241209	17000	-27.41	20240627	11870	3.96	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
25	20241227	090753	57	100.00	KOSPI		서비스업	N	N	N	N	N	12330	-210	5	-1.67	11998570	972	25.06	12380	12380	12310	16300	8780	12540	12344.21	0.72	0	-20	12566	12552	12526	12512	12486	12560	12520	58	3760	500	9530	10	1	11558200	1425	10.51	1.99	12	0.01	1173.00	6202.00	17000	20240627	-27.47	11870	20241209	3.88	17000	-27.47	20240627	11870	3.88	20241209	17000	-27.47	20240627	11870	3.88	20241209	0.31	N	094280	500	57 억	83572	N	N	0	N	N
26	20241226	160747	57	100.00	KOSPI		서비스업	N	N	N	N	N	12540	10	2	0.08	48539840	3878	92.91	12530	12540	12500	16280	8780	12530	12516.72	0.72	0	-524	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1449	10.69	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.24	11870	20241209	5.64	17000	-26.24	20240627	11870	5.64	20241209	17000	-26.24	20240627	11870	5.64	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
27	20241226	150743	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-20	5	-0.16	41570960	3322	79.59	12530	12540	12500	16280	8780	12530	12513.84	0.72	0	-515	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1446	10.66	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
28	20241226	140743	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-20	5	-0.16	35803680	2861	68.54	12530	12540	12500	16280	8780	12530	12514.39	0.72	0	-433	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1446	10.66	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
29	20241226	130745	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	-10	5	-0.08	27120720	2167	51.92	12530	12540	12500	16280	8780	12530	12515.33	0.72	0	-348	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
30	20241226	120741	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	-10	5	-0.08	18056220	1443	34.57	12530	12540	12500	16280	8780	12530	12512.97	0.72	0	-249	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
31	20241226	110742	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	-10	5	-0.08	16328900	1305	31.26	12530	12540	12500	16280	8780	12530	12512.57	0.72	0	-144	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
32	20241226	100744	57	100.00	KOSPI		서비스업	N	N	N	N	N	12540	10	2	0.08	11848690	947	22.69	12530	12540	12500	16280	8780	12530	12511.82	0.72	0	-69	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1449	10.69	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.24	11870	20241209	5.64	17000	-26.24	20240627	11870	5.64	20241209	17000	-26.24	20240627	11870	5.64	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
33	20241226	090745	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	0	3	0.00	513750	41	0.98	12530	12540	12530	16280	8780	12530	12530.49	0.72	0	-3	12563	12546	12523	12506	12483	12555	12515	58	3750	500	9520	10	1	11558200	1448	10.68	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.31	N	094280	500	57 억	83698	N	N	0	N	N
34	20241224	160744	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	20	2	0.16	51964390	4153	98.95	12510	12540	12500	16260	8760	12510	12512.49	0.72	0	-60	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1448	10.68	2.02	12	0.04	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
35	20241224	150744	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	10	2	0.08	50412840	4029	96.00	12510	12540	12500	16260	8760	12510	12512.49	0.72	0	-60	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1447	10.67	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
36	20241224	140742	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	20	2	0.16	35659350	2849	67.88	12510	12540	12500	16260	8760	12510	12516.44	0.72	0	-47	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1448	10.68	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
37	20241224	130744	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	10	2	0.08	24084160	1925	45.87	12510	12530	12500	16260	8760	12510	12511.25	0.72	0	-47	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1447	10.67	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
38	20241224	120742	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	0	3	0.00	17252720	1379	32.86	12510	12530	12500	16260	8760	12510	12511.04	0.72	0	-50	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1446	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
39	20241224	110745	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	0	3	0.00	14312990	1144	27.26	12510	12530	12500	16260	8760	12510	12511.35	0.72	0	-41	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1446	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
40	20241224	100743	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	20	2	0.16	7830680	626	14.92	12510	12530	12500	16260	8760	12510	12509.07	0.72	0	-12	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1448	10.68	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
41	20241224	090746	57	100.00	KOSPI		서비스업	N	N	N	N	N	12500	-10	5	-0.08	1925220	154	3.67	12510	12510	12500	16260	8760	12510	12501.43	0.72	0	-1	12616	12562	12506	12452	12396	12590	12480	58	3750	500	9500	10	1	11558200	1445	10.66	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.47	11870	20241209	5.31	17000	-26.47	20240627	11870	5.31	20241209	17000	-26.47	20240627	11870	5.31	20241209	0.31	N	094280	500	57 억	83770	N	N	13	N	N
42	20241223	160738	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-10	5	-0.08	52404460	4192	89.53	12470	12560	12450	16270	8770	12520	12501.06	0.73	0	-247	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1446	10.66	2.02	12	0.04	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	84128	N	N	13	N	N
43	20241223	150742	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-10	5	-0.08	48580740	3886	83.00	12470	12560	12450	16270	8770	12520	12501.48	0.73	0	-281	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1446	10.66	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
44	20241223	140737	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	0	3	0.00	28251430	2258	48.23	12470	12560	12470	16270	8770	12520	12511.71	0.73	0	-294	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1447	10.67	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
45	20241223	130737	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-10	5	-0.08	19190460	1534	32.76	12470	12560	12470	16270	8770	12520	12510.08	0.73	0	-340	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1446	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
46	20241223	120739	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	10	2	0.08	16566140	1324	28.28	12470	12560	12470	16270	8770	12520	12512.19	0.73	0	-341	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1448	10.68	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
47	20241223	110737	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	0	3	0.00	14688430	1174	25.07	12470	12560	12470	16270	8770	12520	12511.44	0.73	0	-276	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1447	10.67	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
48	20241223	100732	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	-10	5	-0.08	7267790	581	12.41	12470	12560	12470	16270	8770	12520	12509.10	0.73	0	-111	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1446	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
49	20241223	090737	57	100.00	KOSPI		서비스업	N	N	N	N	N	12560	40	2	0.32	2997500	239	5.10	12470	12560	12470	16270	8770	12520	12541.84	0.73	0	-87	12593	12556	12493	12456	12393	12525	12425	58	3750	500	9510	10	1	11558200	1452	10.71	2.03	12	0.00	1173.00	6202.00	17000	20240627	-26.12	11870	20241209	5.81	17000	-26.12	20240627	11870	5.81	20241209	17000	-26.12	20240627	11870	5.81	20241209	0.31	N	094280	500	57 억	84128	N	N	2	N	N
50	20241220	160732	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	-10	5	-0.08	58294930	4682	134.62	12530	12530	12430	16280	8780	12530	12450.82	0.74	0	-667	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.04	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.32	N	094280	500	57 억	85053	N	N	2	N	N
51	20241220	150736	57	100.00	KOSPI		서비스업	N	N	N	N	N	12450	-80	5	-0.64	33979460	2729	78.46	12530	12530	12430	16280	8780	12530	12451.25	0.74	0	-718	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1439	10.61	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.76	11870	20241209	4.89	17000	-26.76	20240627	11870	4.89	20241209	17000	-26.76	20240627	11870	4.89	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
52	20241220	140734	57	100.00	KOSPI		서비스업	N	N	N	N	N	12460	-70	5	-0.56	25371260	2037	58.57	12530	12530	12430	16280	8780	12530	12455.21	0.74	0	-208	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1440	10.62	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.71	11870	20241209	4.97	17000	-26.71	20240627	11870	4.97	20241209	17000	-26.71	20240627	11870	4.97	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
53	20241220	130733	57	100.00	KOSPI		서비스업	N	N	N	N	N	12470	-60	5	-0.48	20019660	1607	46.20	12530	12530	12430	16280	8780	12530	12457.78	0.74	0	-133	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11870	20241209	5.05	17000	-26.65	20240627	11870	5.05	20241209	17000	-26.65	20240627	11870	5.05	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
54	20241220	120732	57	100.00	KOSPI		서비스업	N	N	N	N	N	12470	-60	5	-0.48	18575050	1491	42.87	12530	12530	12430	16280	8780	12530	12458.12	0.74	0	-133	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11870	20241209	5.05	17000	-26.65	20240627	11870	5.05	20241209	17000	-26.65	20240627	11870	5.05	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
55	20241220	110733	57	100.00	KOSPI		서비스업	N	N	N	N	N	12470	-60	5	-0.48	18388110	1476	42.44	12530	12530	12430	16280	8780	12530	12458.07	0.74	0	-133	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11870	20241209	5.05	17000	-26.65	20240627	11870	5.05	20241209	17000	-26.65	20240627	11870	5.05	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
56	20241220	100734	57	100.00	KOSPI		서비스업	N	N	N	N	N	12480	-50	5	-0.40	12562650	1008	28.98	12530	12530	12430	16280	8780	12530	12462.95	0.74	0	-124	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1442	10.64	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.59	11870	20241209	5.14	17000	-26.59	20240627	11870	5.14	20241209	17000	-26.59	20240627	11870	5.14	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
57	20241220	090735	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	-10	5	-0.08	1702280	136	3.91	12530	12530	12500	16280	8780	12530	12516.76	0.74	0	-122	12636	12582	12506	12452	12376	12610	12480	58	3750	500	9520	10	1	11558200	1447	10.67	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.32	N	094280	500	57 억	85053	N	N	0	N	N
58	20241219	160732	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	30	2	0.24	43404800	3477	56.50	12500	12560	12430	16250	8750	12500	12483.41	0.74	0	118	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1448	10.68	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
59	20241219	150730	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	20	2	0.16	42865880	3434	55.80	12500	12560	12430	16250	8750	12500	12482.78	0.74	0	101	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1447	10.67	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
60	20241219	140731	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	20	2	0.16	41364580	3314	53.85	12500	12560	12430	16250	8750	12500	12481.77	0.74	0	99	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1447	10.67	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
61	20241219	130730	57	100.00	KOSPI		서비스업	N	N	N	N	N	12500	0	3	0.00	24558870	1966	31.95	12500	12560	12430	16250	8750	12500	12491.80	0.74	0	-109	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1445	10.66	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.47	11870	20241209	5.31	17000	-26.47	20240627	11870	5.31	20241209	17000	-26.47	20240627	11870	5.31	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
62	20241219	120733	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	10	2	0.08	17956480	1438	23.37	12500	12560	12430	16250	8750	12500	12487.12	0.74	0	-113	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1446	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
63	20241219	110731	57	100.00	KOSPI		서비스업	N	N	N	N	N	12470	-30	5	-0.24	16119000	1291	20.98	12500	12560	12430	16250	8750	12500	12485.67	0.74	0	-80	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1441	10.63	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.65	11870	20241209	5.05	17000	-26.65	20240627	11870	5.05	20241209	17000	-26.65	20240627	11870	5.05	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
64	20241219	100722	57	100.00	KOSPI		서비스업	N	N	N	N	N	12500	0	3	0.00	9854810	788	12.80	12500	12560	12430	16250	8750	12500	12506.10	0.74	0	-139	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1445	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.47	11870	20241209	5.31	17000	-26.47	20240627	11870	5.31	20241209	17000	-26.47	20240627	11870	5.31	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
65	20241219	090732	57	100.00	KOSPI		서비스업	N	N	N	N	N	12450	-50	5	-0.40	498590	40	0.65	12500	12500	12430	16250	8750	12500	12464.75	0.74	0	-1	12713	12606	12513	12406	12313	12660	12460	58	3750	500	9500	10	1	11558200	1439	10.61	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.76	11870	20241209	4.89	17000	-26.76	20240627	11870	4.89	20241209	17000	-26.76	20240627	11870	4.89	20241209	0.32	N	094280	500	57 억	84972	N	N	9	N	N
66	20241218	160727	57	100.00	KOSPI		서비스업	N	N	N	N	N	12500	40	2	0.32	76950080	6154	89.27	12430	12620	12420	16190	8730	12460	12504.08	0.74	0	-322	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1445	10.66	2.02	12	0.05	1173.00	6202.00	17000	20240627	-26.47	11870	20241209	5.31	17000	-26.47	20240627	11870	5.31	20241209	17000	-26.47	20240627	11870	5.31	20241209	0.33	N	094280	500	57 억	85320	N	N	9	N	N
67	20241218	150731	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	50	2	0.40	74784910	5981	86.76	12430	12620	12420	16190	8730	12460	12503.75	0.74	0	-187	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1446	10.66	2.02	12	0.05	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
68	20241218	140729	57	100.00	KOSPI		서비스업	N	N	N	N	N	12510	50	2	0.40	70644820	5650	81.96	12430	12620	12420	16190	8730	12460	12503.51	0.74	0	-287	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1446	10.66	2.02	12	0.05	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
69	20241218	130731	57	100.00	KOSPI		서비스업	N	N	N	N	N	12530	70	2	0.56	63729330	5097	73.93	12430	12620	12420	16190	8730	12460	12503.30	0.74	0	-275	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1448	10.68	2.02	12	0.04	1173.00	6202.00	17000	20240627	-26.29	11870	20241209	5.56	17000	-26.29	20240627	11870	5.56	20241209	17000	-26.29	20240627	11870	5.56	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
70	20241218	120722	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	60	2	0.48	32508340	2604	37.77	12430	12590	12420	16190	8730	12460	12484.00	0.74	0	-279	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1447	10.67	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
71	20241218	110729	57	100.00	KOSPI		서비스업	N	N	N	N	N	12500	40	2	0.32	20980210	1682	24.40	12430	12590	12420	16190	8730	12460	12473.37	0.74	0	-166	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1445	10.66	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.47	11870	20241209	5.31	17000	-26.47	20240627	11870	5.31	20241209	17000	-26.47	20240627	11870	5.31	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
72	20241218	100730	57	100.00	KOSPI		서비스업	N	N	N	N	N	12520	60	2	0.48	15396720	1235	17.91	12430	12590	12420	16190	8730	12460	12466.98	0.74	0	-164	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1447	10.67	2.02	12	0.01	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
73	20241218	090732	57	100.00	KOSPI		서비스업	N	N	N	N	N	12440	-20	5	-0.16	1255470	101	1.47	12430	12440	12420	16190	8730	12460	12430.40	0.74	0	1	12633	12546	12483	12396	12333	12515	12365	58	3730	500	9460	10	1	11558200	1438	10.61	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.82	11870	20241209	4.80	17000	-26.82	20240627	11870	4.80	20241209	17000	-26.82	20240627	11870	4.80	20241209	0.33	N	094280	500	57 억	85320	N	N	0	N	N
74	20241217	160726	57	100.00	KOSPI			N	N	N	N	N	12460	30	2	0.24	84657520	6774	99.31	12500	12570	12420	16150	8710	12430	12497.42	0.74	0	182	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1440	10.62	2.01	12	0.06	1173.00	6202.00	17000	20240627	-26.71	11870	20241209	4.97	17000	-26.71	20240627	11870	4.97	20241209	17000	-26.71	20240627	11870	4.97	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
75	20241217	150729	57	100.00	KOSPI			N	N	N	N	N	12450	20	2	0.16	76414740	6111	89.59	12500	12570	12440	16150	8710	12430	12504.46	0.74	0	108	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1439	10.61	2.01	12	0.05	1173.00	6202.00	17000	20240627	-26.76	11870	20241209	4.89	17000	-26.76	20240627	11870	4.89	20241209	17000	-26.76	20240627	11870	4.89	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
76	20241217	140724	57	100.00	KOSPI			N	N	N	N	N	12480	50	2	0.40	59108350	4722	69.23	12500	12570	12470	16150	8710	12430	12517.65	0.74	0	189	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1442	10.64	2.01	12	0.04	1173.00	6202.00	17000	20240627	-26.59	11870	20241209	5.14	17000	-26.59	20240627	11870	5.14	20241209	17000	-26.59	20240627	11870	5.14	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
77	20241217	130717	57	100.00	KOSPI			N	N	N	N	N	12470	40	2	0.32	56288540	4496	65.91	12500	12570	12470	16150	8710	12430	12519.69	0.74	0	200	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1441	10.63	2.01	12	0.04	1173.00	6202.00	17000	20240627	-26.65	11870	20241209	5.05	17000	-26.65	20240627	11870	5.05	20241209	17000	-26.65	20240627	11870	5.05	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
78	20241217	120711	57	100.00	KOSPI			N	N	N	N	N	12520	90	2	0.72	50274440	4015	58.86	12500	12570	12470	16150	8710	12430	12521.65	0.74	0	228	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1447	10.67	2.02	12	0.03	1173.00	6202.00	17000	20240627	-26.35	11870	20241209	5.48	17000	-26.35	20240627	11870	5.48	20241209	17000	-26.35	20240627	11870	5.48	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
79	20241217	110714	57	100.00	KOSPI			N	N	N	N	N	12510	80	2	0.64	23070420	1845	27.05	12500	12550	12470	16150	8710	12430	12504.29	0.74	0	-208	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1446	10.66	2.02	12	0.02	1173.00	6202.00	17000	20240627	-26.41	11870	20241209	5.39	17000	-26.41	20240627	11870	5.39	20241209	17000	-26.41	20240627	11870	5.39	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
80	20241217	100719	57	100.00	KOSPI			N	N	N	N	N	12490	60	2	0.48	9538550	763	11.19	12500	12550	12470	16150	8710	12430	12501.38	0.74	0	-119	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1444	10.65	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.53	11870	20241209	5.22	17000	-26.53	20240627	11870	5.22	20241209	17000	-26.53	20240627	11870	5.22	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
81	20241217	090727	57	100.00	KOSPI			N	N	N	N	N	12550	120	2	0.97	2950070	236	3.46	12500	12550	12470	16150	8710	12430	12500.30	0.74	0	-64	12556	12492	12446	12382	12336	12470	12360	58	3720	500	9440	10	1	11558200	1451	10.70	2.02	12	0.00	1173.00	6202.00	17000	20240627	-26.18	11870	20241209	5.73	17000	-26.18	20240627	11870	5.73	20241209	17000	-26.18	20240627	11870	5.73	20241209	0.33	N	094280	500	57 억	85198	N	N	0	N	N
82	20241216	160719	57	100.00	KOSPI			N	N	N	N	N	12430	0	3	0.00	84958140	6821	89.84	12490	12510	12400	16150	8710	12430	12455.38	0.74	0	198	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1437	10.60	2.00	12	0.06	1173.00	6202.00	17000	20240627	-26.88	11870	20241209	4.72	17000	-26.88	20240627	11870	4.72	20241209	17000	-26.88	20240627	11870	4.72	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
83	20241216	150727	57	100.00	KOSPI			N	N	N	N	N	12480	50	2	0.40	67162730	5390	71.00	12490	12510	12400	16150	8710	12430	12460.62	0.74	0	218	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1442	10.64	2.01	12	0.05	1173.00	6202.00	17000	20240627	-26.59	11870	20241209	5.14	17000	-26.59	20240627	11870	5.14	20241209	17000	-26.59	20240627	11870	5.14	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
84	20241216	140727	57	100.00	KOSPI			N	N	N	N	N	12500	70	2	0.56	63716710	5114	67.36	12490	12510	12400	16150	8710	12430	12459.27	0.74	0	212	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1445	10.66	2.02	12	0.04	1173.00	6202.00	17000	20240627	-26.47	11870	20241209	5.31	17000	-26.47	20240627	11870	5.31	20241209	17000	-26.47	20240627	11870	5.31	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
85	20241216	130728	57	100.00	KOSPI			N	N	N	N	N	12480	50	2	0.40	59747900	4796	63.17	12490	12510	12400	16150	8710	12430	12457.86	0.74	0	229	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1442	10.64	2.01	12	0.04	1173.00	6202.00	17000	20240627	-26.59	11870	20241209	5.14	17000	-26.59	20240627	11870	5.14	20241209	17000	-26.59	20240627	11870	5.14	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
86	20241216	120728	57	100.00	KOSPI			N	N	N	N	N	12470	40	2	0.32	41879270	3365	44.32	12490	12490	12400	16150	8710	12430	12445.55	0.74	0	258	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1441	10.63	2.01	12	0.03	1173.00	6202.00	17000	20240627	-26.65	11870	20241209	5.05	17000	-26.65	20240627	11870	5.05	20241209	17000	-26.65	20240627	11870	5.05	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
87	20241216	110726	57	100.00	KOSPI			N	N	N	N	N	12450	20	2	0.16	34134080	2743	36.13	12490	12490	12400	16150	8710	12430	12444.07	0.74	0	294	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1439	10.61	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.76	11870	20241209	4.89	17000	-26.76	20240627	11870	4.89	20241209	17000	-26.76	20240627	11870	4.89	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
88	20241216	100727	57	100.00	KOSPI			N	N	N	N	N	12460	30	2	0.24	22697460	1824	24.03	12490	12490	12400	16150	8710	12430	12443.78	0.74	0	336	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1440	10.62	2.01	12	0.02	1173.00	6202.00	17000	20240627	-26.71	11870	20241209	4.97	17000	-26.71	20240627	11870	4.97	20241209	17000	-26.71	20240627	11870	4.97	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
89	20241216	090728	57	100.00	KOSPI			N	N	N	N	N	12490	60	2	0.48	1583350	127	1.67	12490	12490	12460	16150	8710	12430	12467.32	0.74	0	10	12596	12512	12416	12332	12236	12555	12375	58	3720	500	9440	10	1	11558200	1444	10.65	2.01	12	0.00	1173.00	6202.00	17000	20240627	-26.53	11870	20241209	5.22	17000	-26.53	20240627	11870	5.22	20241209	17000	-26.53	20240627	11870	5.22	20241209	0.33	N	094280	500	57 억	85022	N	N	12	N	N
90	20241213	160720	57	100.00	KOSPI			N	N	N	N	N	12430	110	2	0.89	94047640	7583	91.34	12360	12500	12320	16010	8630	12320	12402.43	0.73	0	-280	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1437	10.60	2.00	12	0.07	1173.00	6202.00	17000	20240627	-26.88	11870	20241209	4.72	17000	-26.88	20240627	11870	4.72	20241209	17000	-26.88	20240627	11870	4.72	20241209	0.35	N	094280	500	57 억	84209	N	N	12	N	N
91	20241213	150725	57	100.00	KOSPI			N	N	N	N	N	12420	100	2	0.81	92034110	7421	89.39	12360	12500	12320	16010	8630	12320	12401.85	0.73	0	-257	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1436	10.59	2.00	12	0.06	1173.00	6202.00	17000	20240627	-26.94	11870	20241209	4.63	17000	-26.94	20240627	11870	4.63	20241209	17000	-26.94	20240627	11870	4.63	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
92	20241213	140726	57	100.00	KOSPI			N	N	N	N	N	12400	80	2	0.65	81309560	6557	78.98	12360	12500	12320	16010	8630	12320	12400.42	0.73	0	56	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1433	10.57	2.00	12	0.06	1173.00	6202.00	17000	20240627	-27.06	11870	20241209	4.47	17000	-27.06	20240627	11870	4.47	20241209	17000	-27.06	20240627	11870	4.47	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
93	20241213	130726	57	100.00	KOSPI			N	N	N	N	N	12410	90	2	0.73	80057510	6456	77.76	12360	12500	12320	16010	8630	12320	12400.48	0.73	0	129	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1434	10.58	2.00	12	0.06	1173.00	6202.00	17000	20240627	-27.00	11870	20241209	4.55	17000	-27.00	20240627	11870	4.55	20241209	17000	-27.00	20240627	11870	4.55	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
94	20241213	120726	57	100.00	KOSPI			N	N	N	N	N	12390	70	2	0.57	75363610	6077	73.20	12360	12500	12320	16010	8630	12320	12401.45	0.73	0	290	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1432	10.56	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.12	11870	20241209	4.38	17000	-27.12	20240627	11870	4.38	20241209	17000	-27.12	20240627	11870	4.38	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
95	20241213	110724	57	100.00	KOSPI			N	N	N	N	N	12380	60	2	0.49	65748630	5301	63.85	12360	12500	12320	16010	8630	12320	12403.06	0.73	0	425	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1431	10.55	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.18	11870	20241209	4.30	17000	-27.18	20240627	11870	4.30	20241209	17000	-27.18	20240627	11870	4.30	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
96	20241213	100719	57	100.00	KOSPI			N	N	N	N	N	12400	80	2	0.65	40617320	3279	39.50	12360	12440	12320	16010	8630	12320	12387.11	0.73	0	706	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1433	10.57	2.00	12	0.03	1173.00	6202.00	17000	20240627	-27.06	11870	20241209	4.47	17000	-27.06	20240627	11870	4.47	20241209	17000	-27.06	20240627	11870	4.47	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
97	20241213	090725	57	100.00	KOSPI			N	N	N	N	N	12410	90	2	0.73	11334100	915	11.02	12360	12440	12320	16010	8630	12320	12386.99	0.73	0	191	12420	12370	12330	12280	12240	12395	12305	58	3690	500	9360	10	1	11558200	1434	10.58	2.00	12	0.01	1173.00	6202.00	17000	20240627	-27.00	11870	20241209	4.55	17000	-27.00	20240627	11870	4.55	20241209	17000	-27.00	20240627	11870	4.55	20241209	0.35	N	094280	500	57 억	84209	N	N	0	N	N
98	20241212	160728	57	100.00	KOSPI			N	N	N	N	N	12320	20	2	0.16	102360470	8302	97.49	12290	12380	12290	15990	8610	12300	12329.62	0.71	0	2090	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1424	10.50	1.99	12	0.07	1173.00	6202.00	17000	20240627	-27.53	11870	20241209	3.79	17000	-27.53	20240627	11870	3.79	20241209	17000	-27.53	20240627	11870	3.79	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
99	20241212	150720	57	100.00	KOSPI			N	N	N	N	N	12380	80	2	0.65	88960230	7216	84.73	12290	12380	12290	15990	8610	12300	12328.19	0.71	0	2008	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1431	10.55	2.00	12	0.06	1173.00	6202.00	17000	20240627	-27.18	11870	20241209	4.30	17000	-27.18	20240627	11870	4.30	20241209	17000	-27.18	20240627	11870	4.30	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
100	20241212	140720	57	100.00	KOSPI			N	N	N	N	N	12320	20	2	0.16	73620170	5974	70.15	12290	12380	12290	15990	8610	12300	12323.43	0.71	0	1789	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1424	10.50	1.99	12	0.05	1173.00	6202.00	17000	20240627	-27.53	11870	20241209	3.79	17000	-27.53	20240627	11870	3.79	20241209	17000	-27.53	20240627	11870	3.79	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
101	20241212	130717	57	100.00	KOSPI			N	N	N	N	N	12300	0	3	0.00	71478620	5800	68.11	12290	12380	12290	15990	8610	12300	12323.90	0.71	0	1788	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1422	10.49	1.98	12	0.05	1173.00	6202.00	17000	20240627	-27.65	11870	20241209	3.62	17000	-27.65	20240627	11870	3.62	20241209	17000	-27.65	20240627	11870	3.62	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
102	20241212	120705	57	100.00	KOSPI			N	N	N	N	N	12340	40	2	0.33	69779630	5662	66.49	12290	12380	12290	15990	8610	12300	12324.20	0.71	0	1797	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1426	10.52	1.99	12	0.05	1173.00	6202.00	17000	20240627	-27.41	11870	20241209	3.96	17000	-27.41	20240627	11870	3.96	20241209	17000	-27.41	20240627	11870	3.96	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
103	20241212	110716	57	100.00	KOSPI			N	N	N	N	N	12350	50	2	0.41	69372460	5629	66.10	12290	12380	12290	15990	8610	12300	12324.12	0.71	0	1793	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1427	10.53	1.99	12	0.05	1173.00	6202.00	17000	20240627	-27.35	11870	20241209	4.04	17000	-27.35	20240627	11870	4.04	20241209	17000	-27.35	20240627	11870	4.04	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
104	20241212	100715	57	100.00	KOSPI			N	N	N	N	N	12330	30	2	0.24	57269240	4648	54.58	12290	12380	12290	15990	8610	12300	12321.27	0.71	0	1466	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1425	10.51	1.99	12	0.04	1173.00	6202.00	17000	20240627	-27.47	11870	20241209	3.88	17000	-27.47	20240627	11870	3.88	20241209	17000	-27.47	20240627	11870	3.88	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
105	20241212	090721	57	100.00	KOSPI			N	N	N	N	N	12340	40	2	0.33	5764970	468	5.50	12290	12380	12290	15990	8610	12300	12318.31	0.71	0	301	12433	12366	12233	12166	12033	12400	12200	58	3690	500	9340	10	1	11558200	1426	10.52	1.99	12	0.00	1173.00	6202.00	17000	20240627	-27.41	11870	20241209	3.96	17000	-27.41	20240627	11870	3.96	20241209	17000	-27.41	20240627	11870	3.96	20241209	0.32	N	094280	500	57 억	81887	N	N	0	N	N
106	20241211	160713	57	100.00	KOSPI			N	N	N	N	N	12300	140	2	1.15	102568130	8404	17.10	12170	12300	12100	15800	8520	12160	12204.57	0.68	0	3081	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1422	10.49	1.98	12	0.07	1173.00	6202.00	17000	20240627	-27.65	11870	20241209	3.62	17000	-27.65	20240627	11870	3.62	20241209	17000	-27.65	20240627	11870	3.62	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
107	20241211	150615	57	100.00	KOSPI			N	N	N	N	N	12290	130	2	1.07	101768660	8339	16.97	12170	12300	12100	15800	8520	12160	12203.94	0.68	0	3064	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1421	10.48	1.98	12	0.07	1173.00	6202.00	17000	20240627	-27.71	11870	20241209	3.54	17000	-27.71	20240627	11870	3.54	20241209	17000	-27.71	20240627	11870	3.54	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
108	20241211	140720	57	100.00	KOSPI			N	N	N	N	N	12260	100	2	0.82	88160130	7230	14.71	12170	12290	12100	15800	8520	12160	12193.66	0.68	0	2364	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1417	10.45	1.98	12	0.06	1173.00	6202.00	17000	20240627	-27.88	11870	20241209	3.29	17000	-27.88	20240627	11870	3.29	20241209	17000	-27.88	20240627	11870	3.29	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
109	20241211	130722	57	100.00	KOSPI			N	N	N	N	N	12250	90	2	0.74	86273300	7076	14.40	12170	12290	12100	15800	8520	12160	12192.38	0.68	0	2372	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1416	10.44	1.98	12	0.06	1173.00	6202.00	17000	20240627	-27.94	11870	20241209	3.20	17000	-27.94	20240627	11870	3.20	20241209	17000	-27.94	20240627	11870	3.20	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
110	20241211	120722	57	100.00	KOSPI			N	N	N	N	N	12240	80	2	0.66	83898660	6882	14.00	12170	12290	12100	15800	8520	12160	12191.03	0.68	0	2358	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1415	10.43	1.97	12	0.06	1173.00	6202.00	17000	20240627	-28.00	11870	20241209	3.12	17000	-28.00	20240627	11870	3.12	20241209	17000	-28.00	20240627	11870	3.12	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
111	20241211	110719	57	100.00	KOSPI			N	N	N	N	N	12240	80	2	0.66	81759440	6707	13.65	12170	12290	12100	15800	8520	12160	12190.17	0.68	0	2353	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1415	10.43	1.97	12	0.06	1173.00	6202.00	17000	20240627	-28.00	11870	20241209	3.12	17000	-28.00	20240627	11870	3.12	20241209	17000	-28.00	20240627	11870	3.12	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
112	20241211	100722	57	100.00	KOSPI			N	N	N	N	N	12220	60	2	0.49	71180770	5840	11.88	12170	12290	12100	15800	8520	12160	12188.49	0.68	0	2090	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1412	10.42	1.97	12	0.05	1173.00	6202.00	17000	20240627	-28.12	11870	20241209	2.95	17000	-28.12	20240627	11870	2.95	20241209	17000	-28.12	20240627	11870	2.95	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
113	20241211	090724	57	100.00	KOSPI			N	N	N	N	N	12180	20	2	0.16	6124320	503	1.02	12170	12270	12170	15800	8520	12160	12175.59	0.68	0	63	13380	12770	12330	11720	11280	13075	12025	58	3640	500	9240	10	1	11558200	1408	10.38	1.96	12	0.00	1173.00	6202.00	17000	20240627	-28.35	11870	20241209	2.61	17000	-28.35	20240627	11870	2.61	20241209	17000	-28.35	20240627	11870	2.61	20241209	0.34	N	094280	500	57 억	78875	N	N	0	N	N
114	20241210	160715	57	100.00	KOSPI			N	N	N	N	N	12160	270	2	2.27	609873790	49081	284.92	11890	12940	11890	15450	8330	11890	12425.87	0.69	0	-596	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1405	10.37	1.96	12	0.42	1173.00	6202.00	17000	20240627	-28.47	11870	20241209	2.44	17000	-28.47	20240627	11870	2.44	20241209	17000	-28.47	20240627	11870	2.44	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
115	20241210	150716	57	100.00	KOSPI			N	N	N	N	N	12230	340	2	2.86	583718720	46934	272.46	11890	12940	11890	15450	8330	11890	12437.01	0.69	0	-549	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1414	10.43	1.97	12	0.41	1173.00	6202.00	17000	20240627	-28.06	11870	20241209	3.03	17000	-28.06	20240627	11870	3.03	20241209	17000	-28.06	20240627	11870	3.03	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
116	20241210	140717	57	100.00	KOSPI			N	N	N	N	N	12200	310	2	2.61	70904900	5839	33.90	11890	12200	11890	15450	8330	11890	12143.33	0.69	0	2776	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1410	10.40	1.97	12	0.05	1173.00	6202.00	17000	20240627	-28.24	11870	20241209	2.78	17000	-28.24	20240627	11870	2.78	20241209	17000	-28.24	20240627	11870	2.78	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
117	20241210	130715	57	100.00	KOSPI			N	N	N	N	N	12190	300	2	2.52	63997120	5272	30.60	11890	12200	11890	15450	8330	11890	12139.06	0.69	0	2627	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1409	10.39	1.97	12	0.05	1173.00	6202.00	17000	20240627	-28.29	11870	20241209	2.70	17000	-28.29	20240627	11870	2.70	20241209	17000	-28.29	20240627	11870	2.70	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
118	20241210	120716	57	100.00	KOSPI			N	N	N	N	N	12190	300	2	2.52	44506010	3669	21.30	11890	12200	11890	15450	8330	11890	12130.28	0.69	0	2336	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1409	10.39	1.97	12	0.03	1173.00	6202.00	17000	20240627	-28.29	11870	20241209	2.70	17000	-28.29	20240627	11870	2.70	20241209	17000	-28.29	20240627	11870	2.70	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
119	20241210	110715	57	100.00	KOSPI			N	N	N	N	N	12140	250	2	2.10	21543030	1778	10.32	11890	12180	11890	15450	8330	11890	12116.44	0.69	0	519	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1403	10.35	1.96	12	0.02	1173.00	6202.00	17000	20240627	-28.59	11870	20241209	2.27	17000	-28.59	20240627	11870	2.27	20241209	17000	-28.59	20240627	11870	2.27	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
120	20241210	100715	57	100.00	KOSPI			N	N	N	N	N	12140	250	2	2.10	10832790	896	5.20	11890	12150	11890	15450	8330	11890	12090.17	0.69	0	41	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1403	10.35	1.96	12	0.01	1173.00	6202.00	17000	20240627	-28.59	11870	20241209	2.27	17000	-28.59	20240627	11870	2.27	20241209	17000	-28.59	20240627	11870	2.27	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
121	20241210	090720	57	100.00	KOSPI			N	N	N	N	N	12040	150	2	1.26	1945260	162	0.94	11890	12040	11890	15450	8330	11890	12007.78	0.69	0	17	12316	12102	11986	11772	11656	12045	11715	58	3560	500	9030	10	1	11558200	1392	10.26	1.94	12	0.00	1173.00	6202.00	17000	20240627	-29.18	11870	20241209	1.43	17000	-29.18	20240627	11870	1.43	20241209	17000	-29.18	20240627	11870	1.43	20241209	0.35	N	094280	500	57 억	79594	N	N	0	N	N
122	20241209	160713	57	100.00	KOSPI	신저가		N	N	N	N	N	11890	-140	5	-1.16	206266290	17215	131.79	12050	12200	11870	15630	8430	12030	11982.02	0.68	0	763	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1374	10.14	1.92	12	0.15	1173.00	6202.00	17000	20240627	-30.06	11870	20241209	0.17	17000	-30.06	20240627	11870	0.17	20241209	17000	-30.06	20240627	11870	0.17	20241209	0.35	N	094280	500	57 억	78875	N	N	0	N	N
123	20241209	150713	57	100.00	KOSPI	신저가		N	N	N	N	N	11900	-130	5	-1.08	190827680	15916	121.85	12050	12200	11900	15630	8430	12030	11989.68	0.68	0	993	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1375	10.14	1.92	12	0.14	1173.00	6202.00	17000	20240627	-30.00	11900	20241209	0.00	17000	-30.00	20240627	11900	0.00	20241209	17000	-30.00	20240627	11900	0.00	20241209	0.35	N	094280	500	57 억	78875	N	N	0	N	N
124	20241209	140715	57	100.00	KOSPI	신저가		N	N	N	N	N	11960	-70	5	-0.58	130959310	10895	83.41	12050	12200	11920	15630	8430	12030	12020.13	0.68	0	708	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1382	10.20	1.93	12	0.09	1173.00	6202.00	17000	20240627	-29.65	11920	20241209	0.34	17000	-29.65	20240627	11920	0.34	20241209	17000	-29.65	20240627	11920	0.34	20241209	0.35	N	094280	500	57 억	78875	N	N	0	N	N
125	20241209	130717	57	100.00	KOSPI			N	N	N	N	N	12050	20	2	0.17	68934860	5719	43.78	12050	12200	12020	15630	8430	12030	12053.66	0.68	0	270	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1393	10.27	1.94	12	0.05	1173.00	6202.00	17000	20240627	-29.12	11970	20240805	0.67	17000	-29.12	20240627	11970	0.67	20240805	17000	-29.12	20240627	11970	0.67	20240805	0.35	N	094280	500	57 억	78875	N	N	0	N	N
126	20241209	120713	57	100.00	KOSPI			N	N	N	N	N	12080	50	2	0.42	53379150	4427	33.89	12050	12200	12030	15630	8430	12030	12057.63	0.68	0	309	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1396	10.30	1.95	12	0.04	1173.00	6202.00	17000	20240627	-28.94	11970	20240805	0.92	17000	-28.94	20240627	11970	0.92	20240805	17000	-28.94	20240627	11970	0.92	20240805	0.35	N	094280	500	57 억	78875	N	N	0	N	N
127	20241209	110714	57	100.00	KOSPI			N	N	N	N	N	12080	50	2	0.42	37923780	3145	24.08	12050	12200	12030	15630	8430	12030	12058.44	0.68	0	113	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1396	10.30	1.95	12	0.03	1173.00	6202.00	17000	20240627	-28.94	11970	20240805	0.92	17000	-28.94	20240627	11970	0.92	20240805	17000	-28.94	20240627	11970	0.92	20240805	0.35	N	094280	500	57 억	78875	N	N	0	N	N
128	20241209	100713	57	100.00	KOSPI			N	N	N	N	N	12050	20	2	0.17	23211750	1924	14.73	12050	12200	12030	15630	8430	12030	12064.32	0.68	0	-551	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1393	10.27	1.94	12	0.02	1173.00	6202.00	17000	20240627	-29.12	11970	20240805	0.67	17000	-29.12	20240627	11970	0.67	20240805	17000	-29.12	20240627	11970	0.67	20240805	0.35	N	094280	500	57 억	78875	N	N	0	N	N
129	20241209	090709	57	100.00	KOSPI			N	N	N	N	N	12140	110	2	0.91	5707270	471	3.61	12050	12200	12050	15630	8430	12030	12117.35	0.68	0	-232	12536	12282	12156	11902	11776	12220	11840	58	3600	500	9140	10	1	11558200	1403	10.35	1.96	12	0.00	1173.00	6202.00	17000	20240627	-28.59	11970	20240805	1.42	17000	-28.59	20240627	11970	1.42	20240805	17000	-28.59	20240627	11970	1.42	20240805	0.35	N	094280	500	57 억	78875	N	N	0	N	N
130	20241206	160707	57	100.00	KOSPI		서비스업	N	N	N	N	N	12030	-280	5	-2.27	156588120	12857	193.51	12250	12410	12030	16000	8620	12310	12179.79	0.68	0	-4128	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1390	10.26	1.94	12	0.11	1173.00	6202.00	17000	20240627	-29.24	11970	20240805	0.50	17000	-29.24	20240627	11970	0.50	20240805	17000	-29.24	20240627	11970	0.50	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
131	20241206	150710	57	100.00	KOSPI		서비스업	N	N	N	N	N	12300	-10	5	-0.08	102489080	8361	125.84	12250	12410	12200	16000	8620	12310	12257.99	0.68	0	-66	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1422	10.49	1.98	12	0.07	1173.00	6202.00	17000	20240627	-27.65	11970	20240805	2.76	17000	-27.65	20240627	11970	2.76	20240805	17000	-27.65	20240627	11970	2.76	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
132	20241206	140708	57	100.00	KOSPI		서비스업	N	N	N	N	N	12300	-10	5	-0.08	97264360	7936	119.45	12250	12410	12200	16000	8620	12310	12256.09	0.68	0	-78	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1422	10.49	1.98	12	0.07	1173.00	6202.00	17000	20240627	-27.65	11970	20240805	2.76	17000	-27.65	20240627	11970	2.76	20240805	17000	-27.65	20240627	11970	2.76	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
133	20241206	130709	57	100.00	KOSPI		서비스업	N	N	N	N	N	12280	-30	5	-0.24	91443380	7462	112.31	12250	12410	12200	16000	8620	12310	12254.54	0.68	0	-37	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1419	10.47	1.98	12	0.06	1173.00	6202.00	17000	20240627	-27.76	11970	20240805	2.59	17000	-27.76	20240627	11970	2.59	20240805	17000	-27.76	20240627	11970	2.59	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
134	20241206	120705	57	100.00	KOSPI		서비스업	N	N	N	N	N	12270	-40	5	-0.32	85389330	6969	104.89	12250	12410	12200	16000	8620	12310	12252.74	0.68	0	51	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1418	10.46	1.98	12	0.06	1173.00	6202.00	17000	20240627	-27.82	11970	20240805	2.51	17000	-27.82	20240627	11970	2.51	20240805	17000	-27.82	20240627	11970	2.51	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
135	20241206	110706	57	100.00	KOSPI		서비스업	N	N	N	N	N	12230	-80	5	-0.65	69258080	5650	85.04	12250	12410	12200	16000	8620	12310	12258.07	0.68	0	-630	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1414	10.43	1.97	12	0.05	1173.00	6202.00	17000	20240627	-28.06	11970	20240805	2.17	17000	-28.06	20240627	11970	2.17	20240805	17000	-28.06	20240627	11970	2.17	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
136	20241206	100703	57	100.00	KOSPI		서비스업	N	N	N	N	N	12330	20	2	0.16	13675820	1108	16.68	12250	12410	12250	16000	8620	12310	12342.80	0.68	0	-431	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1425	10.51	1.99	12	0.01	1173.00	6202.00	17000	20240627	-27.47	11970	20240805	3.01	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11970	3.01	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
137	20241206	090708	57	100.00	KOSPI		서비스업	N	N	N	N	N	12270	-40	5	-0.32	3443110	281	4.23	12250	12360	12250	16000	8620	12310	12253.06	0.68	0	7	12503	12406	12343	12246	12183	12375	12215	58	3690	500	9350	10	1	11558200	1418	10.46	1.98	12	0.00	1173.00	6202.00	17000	20240627	-27.82	11970	20240805	2.51	17000	-27.82	20240627	11970	2.51	20240805	17000	-27.82	20240627	11970	2.51	20240805	0.33	N	094280	500	57 억	79015	N	N	0	N	N
138	20241205	160657	57	100.00	KOSPI		서비스업	N	N	N	N	N	12310	-10	5	-0.08	81584660	6623	58.12	12350	12440	12280	16010	8630	12320	12318.38	0.70	0	-678	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1423	10.49	1.98	12	0.06	1173.00	6202.00	17000	20240627	-27.59	11970	20240805	2.84	17000	-27.59	20240627	11970	2.84	20240805	17000	-27.59	20240627	11970	2.84	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
139	20241205	150700	57	100.00	KOSPI		서비스업	N	N	N	N	N	12310	-10	5	-0.08	79209410	6430	56.42	12350	12440	12280	16010	8630	12320	12318.73	0.70	0	-725	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1423	10.49	1.98	12	0.06	1173.00	6202.00	17000	20240627	-27.59	11970	20240805	2.84	17000	-27.59	20240627	11970	2.84	20240805	17000	-27.59	20240627	11970	2.84	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
140	20241205	140649	57	100.00	KOSPI		서비스업	N	N	N	N	N	12300	-20	5	-0.16	71249350	5783	50.75	12350	12440	12280	16010	8630	12320	12320.48	0.70	0	-757	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1422	10.49	1.98	12	0.05	1173.00	6202.00	17000	20240627	-27.65	11970	20240805	2.76	17000	-27.65	20240627	11970	2.76	20240805	17000	-27.65	20240627	11970	2.76	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
141	20241205	130657	57	100.00	KOSPI		서비스업	N	N	N	N	N	12320	0	3	0.00	53753030	4361	38.27	12350	12440	12290	16010	8630	12320	12325.85	0.70	0	-1078	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1424	10.50	1.99	12	0.04	1173.00	6202.00	17000	20240627	-27.53	11970	20240805	2.92	17000	-27.53	20240627	11970	2.92	20240805	17000	-27.53	20240627	11970	2.92	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
142	20241205	120657	57	100.00	KOSPI		서비스업	N	N	N	N	N	12340	20	2	0.16	49363600	4005	35.14	12350	12440	12290	16010	8630	12320	12325.49	0.70	0	-1186	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1426	10.52	1.99	12	0.03	1173.00	6202.00	17000	20240627	-27.41	11970	20240805	3.09	17000	-27.41	20240627	11970	3.09	20240805	17000	-27.41	20240627	11970	3.09	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
143	20241205	110657	57	100.00	KOSPI		서비스업	N	N	N	N	N	12330	10	2	0.08	28498020	2313	20.30	12350	12440	12290	16010	8630	12320	12320.80	0.70	0	-830	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1425	10.51	1.99	12	0.02	1173.00	6202.00	17000	20240627	-27.47	11970	20240805	3.01	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11970	3.01	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
144	20241205	100653	57	100.00	KOSPI		서비스업	N	N	N	N	N	12320	0	3	0.00	19026450	1543	13.54	12350	12440	12300	16010	8630	12320	12330.82	0.70	0	-817	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1424	10.50	1.99	12	0.01	1173.00	6202.00	17000	20240627	-27.53	11970	20240805	2.92	17000	-27.53	20240627	11970	2.92	20240805	17000	-27.53	20240627	11970	2.92	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
145	20241205	090658	57	100.00	KOSPI		서비스업	N	N	N	N	N	12350	30	2	0.24	2051230	166	1.46	12350	12440	12350	16010	8630	12320	12356.81	0.70	0	-129	12453	12386	12343	12276	12233	12365	12255	58	3690	500	9360	10	1	11558200	1427	10.53	1.99	12	0.00	1173.00	6202.00	17000	20240627	-27.35	11970	20240805	3.17	17000	-27.35	20240627	11970	3.17	20240805	17000	-27.35	20240627	11970	3.17	20240805	0.33	N	094280	500	57 억	80462	N	N	0	N	N
146	20241204	160645	57	100.00	KOSPI		서비스업	N	N	N	N	N	12320	-100	5	-0.81	140397560	11384	121.81	12330	12410	12300	16140	8700	12420	12332.90	0.70	0	-352	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1424	10.50	1.99	12	0.10	1173.00	6202.00	17000	20240627	-27.53	11970	20240805	2.92	17000	-27.53	20240627	11970	2.92	20240805	17000	-27.53	20240627	11970	2.92	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
147	20241204	150647	57	100.00	KOSPI		서비스업	N	N	N	N	N	12330	-90	5	-0.72	134496200	10905	116.68	12330	12410	12300	16140	8700	12420	12333.44	0.70	0	-347	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1425	10.51	1.99	12	0.09	1173.00	6202.00	17000	20240627	-27.47	11970	20240805	3.01	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11970	3.01	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
148	20241204	140645	57	100.00	KOSPI		서비스업	N	N	N	N	N	12340	-80	5	-0.64	130337580	10568	113.08	12330	12410	12300	16140	8700	12420	12333.23	0.70	0	-341	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1426	10.52	1.99	12	0.09	1173.00	6202.00	17000	20240627	-27.41	11970	20240805	3.09	17000	-27.41	20240627	11970	3.09	20240805	17000	-27.41	20240627	11970	3.09	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
149	20241204	130643	57	100.00	KOSPI		서비스업	N	N	N	N	N	12370	-50	5	-0.40	117417930	9524	101.90	12330	12410	12300	16140	8700	12420	12328.64	0.70	0	339	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1430	10.55	1.99	12	0.08	1173.00	6202.00	17000	20240627	-27.24	11970	20240805	3.34	17000	-27.24	20240627	11970	3.34	20240805	17000	-27.24	20240627	11970	3.34	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
150	20241204	120641	57	100.00	KOSPI		서비스업	N	N	N	N	N	12330	-90	5	-0.72	87072290	7065	75.59	12330	12410	12300	16140	8700	12420	12324.46	0.70	0	426	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1425	10.51	1.99	12	0.06	1173.00	6202.00	17000	20240627	-27.47	11970	20240805	3.01	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11970	3.01	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
151	20241204	110633	57	100.00	KOSPI		서비스업	N	N	N	N	N	12320	-100	5	-0.81	65642810	5324	56.97	12330	12410	12300	16140	8700	12420	12329.60	0.70	0	462	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1424	10.50	1.99	12	0.05	1173.00	6202.00	17000	20240627	-27.53	11970	20240805	2.92	17000	-27.53	20240627	11970	2.92	20240805	17000	-27.53	20240627	11970	2.92	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
152	20241204	100636	57	100.00	KOSPI		서비스업	N	N	N	N	N	12340	-80	5	-0.64	51573710	4182	44.75	12330	12410	12300	16140	8700	12420	12332.31	0.70	0	477	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1426	10.52	1.99	12	0.04	1173.00	6202.00	17000	20240627	-27.41	11970	20240805	3.09	17000	-27.41	20240627	11970	3.09	20240805	17000	-27.41	20240627	11970	3.09	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
153	20241204	090646	57	100.00	KOSPI		서비스업	N	N	N	N	N	12400	-20	5	-0.16	6066860	492	5.26	12330	12400	12330	16140	8700	12420	12331.02	0.70	0	-74	12646	12532	12436	12322	12226	12590	12380	58	3720	500	9430	10	1	11558200	1433	10.57	2.00	12	0.00	1173.00	6202.00	17000	20240627	-27.06	11970	20240805	3.59	17000	-27.06	20240627	11970	3.59	20240805	17000	-27.06	20240627	11970	3.59	20240805	0.34	N	094280	500	57 억	80891	N	N	0	N	N
154	20241203	160709	57	100.00	KOSPI		서비스업	N	N	N	N	N	12420	90	2	0.73	116012010	9345	12.86	12340	12550	12340	16020	8640	12330	12414.34	0.69	0	2306	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1436	10.59	2.00	12	0.08	1173.00	6202.00	17000	20240627	-26.94	11970	20240805	3.76	17000	-26.94	20240627	11970	3.76	20240805	17000	-26.94	20240627	11970	3.76	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
155	20241203	150739	57	100.00	KOSPI		서비스업	N	N	N	N	N	12440	110	2	0.89	110170410	8875	12.21	12340	12550	12340	16020	8640	12330	12413.57	0.69	0	2294	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1438	10.61	2.01	12	0.08	1173.00	6202.00	17000	20240627	-26.82	11970	20240805	3.93	17000	-26.82	20240627	11970	3.93	20240805	17000	-26.82	20240627	11970	3.93	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
156	20241203	140727	57	100.00	KOSPI		서비스업	N	N	N	N	N	12450	120	2	0.97	96436980	7771	10.69	12340	12550	12340	16020	8640	12330	12409.85	0.69	0	1697	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1439	10.61	2.01	12	0.07	1173.00	6202.00	17000	20240627	-26.76	11970	20240805	4.01	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11970	4.01	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
157	20241203	130726	57	100.00	KOSPI		서비스업	N	N	N	N	N	12390	60	2	0.49	64926880	5229	7.19	12340	12550	12340	16020	8640	12330	12416.69	0.69	0	-64	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1432	10.56	2.00	12	0.05	1173.00	6202.00	17000	20240627	-27.12	11970	20240805	3.51	17000	-27.12	20240627	11970	3.51	20240805	17000	-27.12	20240627	11970	3.51	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
158	20241203	120735	57	100.00	KOSPI		서비스업	N	N	N	N	N	12380	50	2	0.41	58414250	4703	6.47	12340	12550	12340	16020	8640	12330	12420.64	0.69	0	-71	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1431	10.55	2.00	12	0.04	1173.00	6202.00	17000	20240627	-27.18	11970	20240805	3.43	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11970	3.43	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
159	20241203	110719	57	100.00	KOSPI		서비스업	N	N	N	N	N	12380	50	2	0.41	49523810	3985	5.48	12340	12550	12340	16020	8640	12330	12427.56	0.69	0	-216	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1431	10.55	2.00	12	0.03	1173.00	6202.00	17000	20240627	-27.18	11970	20240805	3.43	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11970	3.43	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
160	20241203	100708	57	100.00	KOSPI		서비스업	N	N	N	N	N	12380	50	2	0.41	42994260	3457	4.76	12340	12550	12340	16020	8640	12330	12436.87	0.69	0	-242	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1431	10.55	2.00	12	0.03	1173.00	6202.00	17000	20240627	-27.18	11970	20240805	3.43	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11970	3.43	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
161	20241203	090703	57	100.00	KOSPI		서비스업	N	N	N	N	N	12450	120	2	0.97	19396280	1553	2.14	12340	12550	12340	16020	8640	12330	12489.56	0.69	0	-285	14023	13176	12753	11906	11483	12965	11695	58	3690	500	9370	10	1	11558200	1439	10.61	2.01	12	0.01	1173.00	6202.00	17000	20240627	-26.76	11970	20240805	4.01	17000	-26.76	20240627	11970	4.01	20240805	17000	-26.76	20240627	11970	4.01	20240805	0.34	N	094280	500	57 억	79478	N	N	0	N	N
162	20241202	160651	57	100.00	KOSPI		서비스업	N	N	N	N	N	12330	-60	5	-0.48	926368260	72647	1452.65	12390	13600	12330	16100	8680	12390	12751.75	0.72	0	-3383	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1425	10.51	1.99	12	0.63	1173.00	6202.00	17000	20240627	-27.47	11970	20240805	3.01	17000	-27.47	20240627	11970	3.01	20240805	17000	-27.47	20240627	11970	3.01	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
163	20241202	150744	57	100.00	KOSPI		서비스업	N	N	N	N	N	12370	-20	5	-0.16	876782390	68633	1372.39	12390	13600	12330	16100	8680	12390	12774.94	0.72	0	-3231	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1430	10.55	1.99	12	0.59	1173.00	6202.00	17000	20240627	-27.24	11970	20240805	3.34	17000	-27.24	20240627	11970	3.34	20240805	17000	-27.24	20240627	11970	3.34	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
164	20241202	140714	57	100.00	KOSPI		서비스업	N	N	N	N	N	12390	0	3	0.00	860340300	67305	1345.83	12390	13600	12330	16100	8680	12390	12782.71	0.72	0	-3199	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1432	10.56	2.00	12	0.58	1173.00	6202.00	17000	20240627	-27.12	11970	20240805	3.51	17000	-27.12	20240627	11970	3.51	20240805	17000	-27.12	20240627	11970	3.51	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
165	20241202	130709	57	100.00	KOSPI		서비스업	N	N	N	N	N	12370	-20	5	-0.16	850105640	66478	1329.29	12390	13600	12330	16100	8680	12390	12787.77	0.72	0	-3063	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1430	10.55	1.99	12	0.58	1173.00	6202.00	17000	20240627	-27.24	11970	20240805	3.34	17000	-27.24	20240627	11970	3.34	20240805	17000	-27.24	20240627	11970	3.34	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
166	20241202	120724	57	100.00	KOSPI		서비스업	N	N	N	N	N	12380	-10	5	-0.08	822065260	64212	1283.98	12390	13600	12330	16100	8680	12390	12802.36	0.72	0	-3040	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1431	10.55	2.00	12	0.56	1173.00	6202.00	17000	20240627	-27.18	11970	20240805	3.43	17000	-27.18	20240627	11970	3.43	20240805	17000	-27.18	20240627	11970	3.43	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
167	20241202	110644	57	100.00	KOSPI		서비스업	N	N	N	N	N	12410	20	2	0.16	806528780	62958	1258.91	12390	13600	12330	16100	8680	12390	12810.58	0.72	0	-3040	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1434	10.58	2.00	12	0.54	1173.00	6202.00	17000	20240627	-27.00	11970	20240805	3.68	17000	-27.00	20240627	11970	3.68	20240805	17000	-27.00	20240627	11970	3.68	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
168	20241202	100646	57	100.00	KOSPI		서비스업	N	N	N	N	N	12370	-20	5	-0.16	775944500	60497	1209.70	12390	13600	12330	16100	8680	12390	12826.16	0.72	0	-2648	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1430	10.55	1.99	12	0.52	1173.00	6202.00	17000	20240627	-27.24	11970	20240805	3.34	17000	-27.24	20240627	11970	3.34	20240805	17000	-27.24	20240627	11970	3.34	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N
169	20241202	090645	57	100.00	KOSPI		서비스업	N	N	N	N	N	12560	170	2	1.37	106147510	8405	168.07	12390	12800	12390	16100	8680	12390	12629.09	0.72	0	-103	12483	12436	12403	12356	12323	12420	12340	58	3710	500	9410	10	1	11558200	1452	10.71	2.03	12	0.07	1173.00	6202.00	17000	20240627	-26.12	11970	20240805	4.93	17000	-26.12	20240627	11970	4.93	20240805	17000	-26.12	20240627	11970	4.93	20240805	0.34	N	094280	500	57 억	82867	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History