KissMeData/403550/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161330	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
3	20241231	151314	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
4	20241231	141325	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
5	20241231	131330	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
6	20241231	121328	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
7	20241231	111328	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
8	20241231	101321	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
9	20241231	091324	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120964040	6707	50.25	17990	18220	17740	23350	12600	17990	18033.51	1.11	-36	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363952	N	N	1	N	N
10	20241230	161319	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	210	2	1.17	120509040	6682	50.06	17990	18220	17740	23350	12600	17990	18033.51	1.11	0	88	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5976	-14.09	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.29	14820	20231220	22.81	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
11	20241230	151325	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18000	10	2	0.06	97382450	5407	40.51	17990	18220	17740	23350	12600	17990	18010.44	1.11	0	326	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5911	-13.93	2.79	12	0.02	-1292.00	6458.00	22550	20240325	-20.18	14820	20231220	21.46	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	15320	17.49	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
12	20241230	141324	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18220	230	2	1.28	85354640	4742	35.53	17990	18220	17740	23350	12600	17990	17999.71	1.11	0	255	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5983	-14.10	2.82	12	0.01	-1292.00	6458.00	22550	20240325	-19.20	14820	20231220	22.94	22550	-19.20	20240325	15320	18.93	20240102	22550	-19.20	20240325	15320	18.93	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
13	20241230	131326	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	17890	-100	5	-0.56	10085310	564	4.23	17990	17990	17740	23350	12600	17990	17881.76	1.11	0	173	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5875	-13.85	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.67	14820	20231220	20.72	22550	-20.67	20240325	15320	16.78	20240102	22550	-20.67	20240325	15320	16.78	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
14	20241230	121321	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	17900	-90	5	-0.50	7261140	405	3.03	17990	17990	17770	23350	12600	17990	17928.74	1.11	0	164	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5878	-13.85	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.62	14820	20231220	20.78	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	15320	16.84	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
15	20241230	111322	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	17940	-50	5	-0.28	3377040	188	1.41	17990	17990	17860	23350	12600	17990	17962.98	1.11	0	130	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5891	-13.89	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.44	14820	20231220	21.05	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	15320	17.10	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
16	20241230	101320	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	17980	-10	5	-0.06	2981910	166	1.24	17990	17990	17860	23350	12600	17990	17963.31	1.11	0	115	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5904	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	14820	20231220	21.32	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	15320	17.36	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
17	20241230	091325	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	17990	0	3	0.00	125930	7	0.05	17990	17990	17990	23350	12600	17990	17990.00	1.11	0	3	18356	18172	17826	17642	17296	18265	17735	33	5360	100	11510	10	1	32836902	5907	-13.92	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.22	14820	20231220	21.39	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	15320	17.43	20240102	0.01	N	403550	100	32 억	363988	N	N	1	N	N
18	20241227	161316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17990	280	2	1.58	236666720	13348	213.84	17710	18010	17480	23000	12400	17710	17730.50	1.11	0	616	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5907	-13.92	2.79	12	0.04	-1292.00	6458.00	22550	20240325	-20.22	14680	20231219	22.55	22550	-20.22	20240325	15320	17.43	20240102	22550	-20.22	20240325	15120	18.98	20231228	0.01	N	403550	100	32 억	363393	N	N	1	N	N
19	20241227	151316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17490	-220	5	-1.24	125772690	7126	114.16	17710	18000	17480	23000	12400	17710	17649.83	1.11	0	648	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5743	-13.54	2.71	12	0.02	-1292.00	6458.00	22550	20240325	-22.44	14680	20231219	19.14	22550	-22.44	20240325	15320	14.16	20240102	22550	-22.44	20240325	15120	15.67	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
20	20241227	141319	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	-120	5	-0.68	114529230	6484	103.88	17710	18000	17480	23000	12400	17710	17663.36	1.11	0	571	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5776	-13.61	2.72	12	0.02	-1292.00	6458.00	22550	20240325	-22.00	14680	20231219	19.82	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	15120	16.34	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
21	20241227	131316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17510	-200	5	-1.13	73047770	4127	66.12	17710	18000	17480	23000	12400	17710	17699.97	1.11	0	-503	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5750	-13.55	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.35	14680	20231219	19.28	22550	-22.35	20240325	15320	14.30	20240102	22550	-22.35	20240325	15120	15.81	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
22	20241227	121317	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17530	-180	5	-1.02	69997500	3953	63.33	17710	18000	17480	23000	12400	17710	17707.44	1.11	0	-600	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5756	-13.57	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.26	14680	20231219	19.41	22550	-22.26	20240325	15320	14.43	20240102	22550	-22.26	20240325	15120	15.94	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
23	20241227	111316	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-130	5	-0.73	51748880	2918	46.75	17710	18000	17480	23000	12400	17710	17734.37	1.11	0	-264	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5773	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.04	14680	20231219	19.75	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	15120	16.27	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
24	20241227	101315	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17630	-80	5	-0.45	45780050	2580	41.33	17710	18000	17480	23000	12400	17710	17744.21	1.11	0	-254	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5789	-13.65	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.82	14680	20231219	20.10	22550	-21.82	20240325	15320	15.08	20240102	22550	-21.82	20240325	15120	16.60	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
25	20241227	091321	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-130	5	-0.73	795030	45	0.72	17710	17710	17580	23000	12400	17710	17667.33	1.11	0	-14	18103	17906	17803	17606	17503	17855	17555	33	5290	100	11330	10	1	32836902	5773	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.04	14680	20231219	19.75	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	15120	16.27	20231228	0.01	N	403550	100	32 억	363393	N	N	3	N	N
26	20241226	161310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	-90	5	-0.51	111489870	6242	140.68	17730	18000	17700	23100	12460	17800	17861.24	1.11	0	87	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5815	-13.71	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.46	14640	20231218	20.97	22550	-21.46	20240325	15320	15.60	20240102	22550	-21.46	20240325	15110	17.21	20231226	0.01	N	403550	100	32 억	363122	N	N	3	N	N
27	20241226	151307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17940	140	2	0.79	106795220	5977	134.71	17730	18000	17700	23100	12460	17800	17867.70	1.11	0	288	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5891	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.44	14640	20231218	22.54	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	15110	18.73	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
28	20241226	141305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17750	-50	5	-0.28	97514980	5459	123.03	17730	18000	17700	23100	12460	17800	17863.16	1.11	0	519	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5829	-13.74	2.75	12	0.02	-1292.00	6458.00	22550	20240325	-21.29	14640	20231218	21.24	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	15110	17.47	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
29	20241226	131307	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17860	60	2	0.34	74619540	4177	94.14	17730	18000	17710	23100	12460	17800	17864.39	1.11	0	616	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5865	-13.82	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.80	14640	20231218	21.99	22550	-20.80	20240325	15320	16.58	20240102	22550	-20.80	20240325	15110	18.20	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
30	20241226	121304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17790	-10	5	-0.06	73606010	4120	92.86	17730	18000	17710	23100	12460	17800	17865.54	1.11	0	608	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5842	-13.77	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.11	14640	20231218	21.52	22550	-21.11	20240325	15320	16.12	20240102	22550	-21.11	20240325	15110	17.74	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
31	20241226	111303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17830	30	2	0.17	70796410	3962	89.29	17730	18000	17710	23100	12460	17800	17868.86	1.11	0	577	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5855	-13.80	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.93	14640	20231218	21.79	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	15110	18.00	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
32	20241226	101306	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	150	2	0.84	70420570	3941	88.82	17730	18000	17710	23100	12460	17800	17868.71	1.11	0	565	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5894	-13.89	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	15110	18.80	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
33	20241226	091303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	150	2	0.84	28122340	1577	35.54	17730	18000	17710	23100	12460	17800	17832.81	1.11	0	206	18160	17980	17790	17610	17420	18070	17700	33	5300	100	11390	10	1	32836902	5894	-13.89	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	15110	18.80	20231226	0.01	N	403550	100	32 억	363122	N	N	0	N	N
34	20241224	161304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	200	2	1.14	77462040	4337	179.73	17600	17970	17600	22850	12320	17600	17860.74	1.10	0	734	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5842	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.06	14640	20231218	21.58	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	15110	17.80	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
35	20241224	151304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	120	2	0.68	57892000	3243	134.40	17600	17970	17600	22850	12320	17600	17851.37	1.10	0	822	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5816	-13.72	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.42	14640	20231218	21.04	22550	-21.42	20240325	15320	15.67	20240102	22550	-21.42	20240325	15110	17.27	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
36	20241224	141301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	200	2	1.14	57555240	3224	133.61	17600	17970	17600	22850	12320	17600	17852.12	1.10	0	823	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5842	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.06	14640	20231218	21.58	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	15110	17.80	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
37	20241224	131303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	210	2	1.19	57252560	3207	132.91	17600	17970	17600	22850	12320	17600	17852.37	1.10	0	821	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5845	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	15110	17.87	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
38	20241224	121305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	240	2	1.36	56967590	3191	132.24	17600	17970	17600	22850	12320	17600	17852.58	1.10	0	824	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5855	-13.81	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.89	14640	20231218	21.86	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	15110	18.07	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
39	20241224	111304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	240	2	1.36	40770030	2276	94.32	17600	17970	17600	22850	12320	17600	17913.02	1.10	0	21	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5855	-13.81	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.89	14640	20231218	21.86	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	15110	18.07	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
40	20241224	101303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	300	2	1.70	19742650	1102	45.67	17600	17970	17600	22850	12320	17600	17915.29	1.10	0	-98	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5875	-13.85	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.62	14640	20231218	22.27	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	15110	18.46	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
41	20241224	091310	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	350	2	1.99	18990830	1060	43.93	17600	17970	17600	22850	12320	17600	17915.88	1.10	0	-66	18006	17802	17656	17452	17306	17905	17555	33	5250	100	11260	10	1	32821402	5891	-13.89	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	15110	18.80	20231226	0.01	N	403550	100	32 억	362439	N	N	39	N	N
42	20241223	161254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	100	2	0.57	42257360	2384	40.54	17510	17860	17510	22750	12250	17500	17725.40	1.10	0	134	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5777	-13.62	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.95	14640	20231218	20.22	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	15110	16.48	20231226	0.01	N	403550	100	32 억	362428	N	N	39	N	N
43	20241223	151258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	200	2	1.14	38789860	2187	37.19	17510	17860	17510	22750	12250	17500	17736.56	1.10	0	103	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5809	-13.70	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.51	14640	20231218	20.90	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	15110	17.14	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
44	20241223	141254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	190	2	1.09	38099670	2148	36.52	17510	17860	17510	22750	12250	17500	17737.28	1.10	0	83	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5806	-13.69	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.55	14640	20231218	20.83	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	15110	17.07	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
45	20241223	131254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17620	120	2	0.69	37288360	2102	35.74	17510	17860	17510	22750	12250	17500	17739.47	1.10	0	57	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5783	-13.64	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.86	14640	20231218	20.36	22550	-21.86	20240325	15320	15.01	20240102	22550	-21.86	20240325	15110	16.61	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
46	20241223	121257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	90	2	0.51	36778290	2073	35.25	17510	17860	17510	22750	12250	17500	17741.58	1.10	0	60	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5773	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.00	14640	20231218	20.15	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	15110	16.41	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
47	20241223	111252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17610	110	2	0.63	34401640	1938	32.95	17510	17860	17510	22750	12250	17500	17751.10	1.10	0	63	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5780	-13.63	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.91	14640	20231218	20.29	22550	-21.91	20240325	15320	14.95	20240102	22550	-21.91	20240325	15110	16.55	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
48	20241223	101246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17800	300	2	1.71	32691760	1841	31.30	17510	17860	17510	22750	12250	17500	17757.61	1.10	0	61	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5842	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.06	14640	20231218	21.58	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	15110	17.80	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
49	20241223	091251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17850	350	2	2.00	9768250	549	9.34	17510	17860	17510	22750	12250	17500	17792.81	1.10	0	-34	17833	17666	17553	17386	17273	17610	17330	33	5250	100	11200	10	1	32821402	5859	-13.82	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.84	14640	20231218	21.93	22550	-20.84	20240325	15320	16.51	20240102	22550	-20.84	20240325	15110	18.13	20231226	0.01	N	403550	100	32 억	362428	N	N	6	N	N
50	20241220	161246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17500	-80	5	-0.46	103520690	5881	250.26	17580	17720	17440	22850	12310	17580	17602.57	1.11	0	-333	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5744	-13.54	2.71	12	0.02	-1292.00	6458.00	22550	20240325	-22.39	14640	20231218	19.54	22550	-22.39	20240325	15320	14.23	20240102	22550	-22.39	20240325	14820	18.08	20231220	0.01	N	403550	100	32 억	362771	N	N	6	N	N
51	20241220	151250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	100	2	0.57	101622960	5773	245.66	17580	17720	17440	22850	12310	17580	17603.15	1.11	0	-273	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5803	-13.68	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.60	14640	20231218	20.77	22550	-21.60	20240325	15320	15.40	20240102	22550	-21.60	20240325	14820	19.30	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
52	20241220	141247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17570	-10	5	-0.06	72249580	4103	174.60	17580	17720	17520	22850	12310	17580	17608.96	1.11	0	-320	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5767	-13.60	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.08	14640	20231218	20.01	22550	-22.08	20240325	15320	14.69	20240102	22550	-22.08	20240325	14820	18.56	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
53	20241220	131247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17530	-50	5	-0.28	71564960	4064	172.94	17580	17720	17520	22850	12310	17580	17609.49	1.11	0	-319	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5754	-13.57	2.71	12	0.01	-1292.00	6458.00	22550	20240325	-22.26	14640	20231218	19.74	22550	-22.26	20240325	15320	14.43	20240102	22550	-22.26	20240325	14820	18.29	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
54	20241220	121244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	110	2	0.63	64819430	3682	156.68	17580	17720	17550	22850	12310	17580	17604.41	1.11	0	-276	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5806	-13.69	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.55	14640	20231218	20.83	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	14820	19.37	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
55	20241220	111244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	0	3	0.00	4681620	266	11.32	17580	17720	17580	22850	12310	17580	17600.08	1.11	0	109	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5770	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.04	14640	20231218	20.08	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	14820	18.62	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
56	20241220	101246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	0	3	0.00	3872500	220	9.36	17580	17720	17580	22850	12310	17580	17602.27	1.11	0	95	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5770	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.04	14640	20231218	20.08	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	14820	18.62	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
57	20241220	091247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	10	2	0.06	650640	37	1.57	17580	17620	17580	22850	12310	17580	17584.86	1.11	0	7	17966	17772	17636	17442	17306	17705	17375	33	5270	100	11250	10	1	32821402	5773	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.00	14640	20231218	20.15	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	14820	18.69	20231220	0.01	N	403550	100	32 억	362771	N	N	0	N	N
58	20241219	161241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-110	5	-0.62	41562070	2350	46.59	17670	17830	17500	22950	12390	17690	17685.99	1.11	0	-481	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5770	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.04	14640	20231218	20.08	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	14680	19.75	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
59	20241219	151240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	10	2	0.06	40172830	2271	45.02	17670	17830	17500	22950	12390	17690	17689.49	1.11	0	-464	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5809	-13.70	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.51	14640	20231218	20.90	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	14680	20.57	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
60	20241219	141241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17820	130	2	0.73	37966130	2146	42.55	17670	17830	17500	22950	12390	17690	17691.58	1.11	0	-461	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5849	-13.79	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.98	14640	20231218	21.72	22550	-20.98	20240325	15320	16.32	20240102	22550	-20.98	20240325	14680	21.39	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
61	20241219	131241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17560	-130	5	-0.73	10204480	582	11.54	17670	17680	17500	22950	12390	17690	17533.47	1.11	0	234	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5763	-13.59	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.13	14640	20231218	19.95	22550	-22.13	20240325	15320	14.62	20240102	22550	-22.13	20240325	14680	19.62	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
62	20241219	121243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17580	-110	5	-0.62	9519150	543	10.77	17670	17680	17500	22950	12390	17690	17530.66	1.11	0	231	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5770	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.04	14640	20231218	20.08	22550	-22.04	20240325	15320	14.75	20240102	22550	-22.04	20240325	14680	19.75	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
63	20241219	111240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	-100	5	-0.57	9220140	526	10.43	17670	17680	17500	22950	12390	17690	17528.78	1.11	0	226	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5773	-13.61	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.00	14640	20231218	20.15	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	14680	19.82	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
64	20241219	101233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17660	-30	5	-0.17	1178140	67	1.33	17670	17680	17530	22950	12390	17690	17584.18	1.11	0	7	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5796	-13.67	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.69	14640	20231218	20.63	22550	-21.69	20240325	15320	15.27	20240102	22550	-21.69	20240325	14680	20.30	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
65	20241219	091243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	0	3	0.00	0	0	0.00	0	0	0	22950	12390	17690	0.00	1.11	0	0	18123	17906	17693	17476	17263	18015	17585	33	5260	100	11320	10	1	32821402	5806	-13.69	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.55	14640	20231218	20.83	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	14680	20.50	20231219	0.01	N	403550	100	32 억	363331	N	N	30	N	N
66	20241218	161236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17690	-140	5	-0.79	89365170	5044	351.50	17630	17910	17480	23150	12490	17830	17717.12	1.11	0	-1143	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5806	-13.69	2.74	12	0.02	-1292.00	6458.00	22550	20240325	-21.55	14640	20231218	20.83	22550	-21.55	20240325	15320	15.47	20240102	22550	-21.55	20240325	14640	20.83	20231218	0.01	N	403550	100	32 억	364139	N	N	30	N	N
67	20241218	151241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	-130	5	-0.73	65076580	3681	256.52	17630	17900	17480	23150	12490	17830	17679.05	1.11	0	-1077	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5809	-13.70	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.51	14640	20231218	20.90	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	14640	20.90	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
68	20241218	141233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17680	-150	5	-0.84	62788900	3552	247.53	17630	17900	17480	23150	12490	17830	17677.06	1.11	0	-1137	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5803	-13.68	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.60	14640	20231218	20.77	22550	-21.60	20240325	15320	15.40	20240102	22550	-21.60	20240325	14640	20.77	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
69	20241218	131240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17650	-180	5	-1.01	61779670	3495	243.55	17630	17900	17480	23150	12490	17830	17676.59	1.11	0	-1183	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5793	-13.66	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.73	14640	20231218	20.56	22550	-21.73	20240325	15320	15.21	20240102	22550	-21.73	20240325	14640	20.56	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
70	20241218	121231	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-230	5	-1.29	58578830	3314	230.94	17630	17900	17480	23150	12490	17830	17676.17	1.11	0	-1106	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5777	-13.62	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.95	14640	20231218	20.22	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	14640	20.22	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
71	20241218	111231	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17520	-310	5	-1.74	8005290	455	31.71	17630	17830	17520	23150	12490	17830	17594.04	1.11	0	-267	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5750	-13.56	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.31	14640	20231218	19.67	22550	-22.31	20240325	15320	14.36	20240102	22550	-22.31	20240325	14640	19.67	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
72	20241218	101239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-230	5	-1.29	3635200	206	14.36	17630	17830	17540	23150	12490	17830	17646.60	1.11	0	-59	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5777	-13.62	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.95	14640	20231218	20.22	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	14640	20.22	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
73	20241218	091243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17820	-10	5	-0.06	354500	20	1.39	17630	17830	17620	23150	12490	17830	17725.00	1.11	0	-5	17916	17872	17786	17742	17656	17895	17765	33	5320	100	11410	10	1	32821402	5849	-13.79	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.98	14640	20231218	21.72	22550	-20.98	20240325	15320	16.32	20240102	22550	-20.98	20240325	14640	21.72	20231218	0.01	N	403550	100	32 억	364139	N	N	0	N	N
74	20241217	161234	55	60.00	KOSPI		N	N	N	Y	60	N	17830	10	2	0.06	25506100	1435	52.33	17820	17830	17700	23150	12480	17820	17774.29	1.11	0	16	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5852	-13.80	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.93	14640	20231218	21.79	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	14640	21.79	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
75	20241217	151238	55	60.00	KOSPI		N	N	N	Y	60	N	17750	-70	5	-0.39	21834410	1229	44.82	17820	17820	17700	23150	12480	17820	17766.00	1.11	0	-44	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5826	-13.74	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.29	14640	20231218	21.24	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	14640	21.24	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
76	20241217	141229	55	60.00	KOSPI		N	N	N	Y	60	N	17710	-110	5	-0.62	15218500	856	31.22	17820	17820	17700	23150	12480	17820	17778.62	1.11	0	-23	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5813	-13.71	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.46	14640	20231218	20.97	22550	-21.46	20240325	15320	15.60	20240102	22550	-21.46	20240325	14640	20.97	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
77	20241217	131224	55	60.00	KOSPI		N	N	N	Y	60	N	17770	-50	5	-0.28	10732150	603	21.99	17820	17820	17730	23150	12480	17820	17797.93	1.11	0	65	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5832	-13.75	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.20	14640	20231218	21.38	22550	-21.20	20240325	15320	15.99	20240102	22550	-21.20	20240325	14640	21.38	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
78	20241217	121150	55	60.00	KOSPI		N	N	N	Y	60	N	17810	-10	5	-0.06	4714730	265	9.66	17820	17820	17730	23150	12480	17820	17791.43	1.11	0	49	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5845	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	14640	21.65	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
79	20241217	111214	55	60.00	KOSPI		N	N	N	Y	60	N	17800	-20	5	-0.11	2899850	163	5.94	17820	17820	17730	23150	12480	17820	17790.49	1.11	0	19	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5842	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.06	14640	20231218	21.58	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	14640	21.58	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
80	20241217	101219	55	60.00	KOSPI		N	N	N	Y	60	N	17800	-20	5	-0.11	1779340	100	3.65	17820	17820	17730	23150	12480	17820	17793.40	1.11	0	-14	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5842	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.06	14640	20231218	21.58	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	14640	21.58	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
81	20241217	091236	55	60.00	KOSPI		N	N	N	Y	60	N	17810	-10	5	-0.06	427150	24	0.88	17820	17820	17750	23150	12480	17820	17797.92	1.11	0	-5	18420	18120	17970	17670	17520	18045	17595	33	5330	100	11400	10	1	32821402	5845	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	14640	21.65	20231218	0.01	N	403550	100	32 억	364328	N	N	1	N	N
82	20241216	161226	55	60.00	KOSPI		N	N	N	Y	60	N	17820	-390	5	-2.14	49238990	2742	27.88	18210	18270	17820	23650	12750	18210	17957.38	1.11	0	-175	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5849	-13.79	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.98	14640	20231218	21.72	22550	-20.98	20240325	15320	16.32	20240102	22550	-20.98	20240325	14640	21.72	20231218	0.01	N	403550	100	32 억	364579	N	N	1	N	N
83	20241216	151235	55	60.00	KOSPI		N	N	N	Y	60	N	17920	-290	5	-1.59	37477410	2084	21.19	18210	18270	17900	23650	12750	18210	17983.40	1.11	0	-25	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5882	-13.87	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.53	14640	20231218	22.40	22550	-20.53	20240325	15320	16.97	20240102	22550	-20.53	20240325	14640	22.40	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
84	20241216	141233	55	60.00	KOSPI		N	N	N	Y	60	N	17950	-260	5	-1.43	29618500	1646	16.74	18210	18270	17900	23650	12750	18210	17994.23	1.11	0	29	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5891	-13.89	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	14640	22.61	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
85	20241216	131235	55	60.00	KOSPI		N	N	N	Y	60	N	17970	-240	5	-1.32	20147320	1117	11.36	18210	18270	17910	23650	12750	18210	18036.99	1.11	0	155	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5898	-13.91	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.31	14640	20231218	22.75	22550	-20.31	20240325	15320	17.30	20240102	22550	-20.31	20240325	14640	22.75	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
86	20241216	121234	55	60.00	KOSPI		N	N	N	Y	60	N	18040	-170	5	-0.93	17286750	958	9.74	18210	18270	17910	23650	12750	18210	18044.62	1.11	0	162	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5921	-13.96	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.00	14640	20231218	23.22	22550	-20.00	20240325	15320	17.75	20240102	22550	-20.00	20240325	14640	23.22	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
87	20241216	111233	55	60.00	KOSPI		N	N	N	Y	60	N	17980	-230	5	-1.26	13941980	772	7.85	18210	18270	17910	23650	12750	18210	18059.56	1.11	0	179	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5901	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	14640	20231218	22.81	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	14640	22.81	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
88	20241216	101235	55	60.00	KOSPI		N	N	N	Y	60	N	18040	-170	5	-0.93	12415560	687	6.99	18210	18270	17950	23650	12750	18210	18072.14	1.11	0	152	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5921	-13.96	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.00	14640	20231218	23.22	22550	-20.00	20240325	15320	17.75	20240102	22550	-20.00	20240325	14640	23.22	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
89	20241216	091235	55	60.00	KOSPI		N	N	N	Y	60	N	18200	-10	5	-0.05	1841930	101	1.03	18210	18270	18200	23650	12750	18210	18236.93	1.11	0	-31	18756	18482	18016	17742	17276	18250	17510	33	5440	100	11650	10	1	32821402	5973	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.29	14640	20231218	24.32	22550	-19.29	20240325	15320	18.80	20240102	22550	-19.29	20240325	14640	24.32	20231218	0.01	N	403550	100	32 억	364579	N	N	4	N	N
90	20241213	161225	55	60.00	KOSPI		N	N	N	Y	60	N	18210	-40	5	-0.22	176236110	9835	127.76	18250	18290	17550	23700	12780	18250	17919.28	1.11	0	-5222	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5977	-14.09	2.82	12	0.03	-1292.00	6458.00	22550	20240325	-19.25	14640	20231218	24.39	22550	-19.25	20240325	15320	18.86	20240102	22550	-19.25	20240325	14640	24.39	20231218	0.01	N	403550	100	32 억	364690	N	N	4	N	N
91	20241213	151231	55	60.00	KOSPI		N	N	N	Y	60	N	17870	-380	5	-2.08	139100950	7790	101.20	18250	18290	17550	23700	12780	18250	17856.35	1.11	0	-3525	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5865	-13.83	2.77	12	0.02	-1292.00	6458.00	22550	20240325	-20.75	14640	20231218	22.06	22550	-20.75	20240325	15320	16.64	20240102	22550	-20.75	20240325	14640	22.06	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
92	20241213	141231	55	60.00	KOSPI		N	N	N	Y	60	N	17670	-580	5	-3.18	84373200	4719	61.30	18250	18250	17670	23700	12780	18250	17879.47	1.11	0	-2362	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5800	-13.68	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.64	14640	20231218	20.70	22550	-21.64	20240325	15320	15.34	20240102	22550	-21.64	20240325	14640	20.70	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
93	20241213	131232	55	60.00	KOSPI		N	N	N	Y	60	N	17680	-570	5	-3.12	62763570	3497	45.43	18250	18250	17680	23700	12780	18250	17947.83	1.11	0	-1700	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5803	-13.68	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.60	14640	20231218	20.77	22550	-21.60	20240325	15320	15.40	20240102	22550	-21.60	20240325	14640	20.77	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
94	20241213	121231	55	60.00	KOSPI		N	N	N	Y	60	N	18000	-250	5	-1.37	34538640	1915	24.88	18250	18250	17940	23700	12780	18250	18035.84	1.11	0	-1082	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5908	-13.93	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-20.18	14640	20231218	22.95	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	14640	22.95	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
95	20241213	111229	55	60.00	KOSPI		N	N	N	Y	60	N	18010	-240	5	-1.32	15234530	842	10.94	18250	18250	18010	23700	12780	18250	18093.27	1.11	0	-341	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5911	-13.94	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.13	14640	20231218	23.02	22550	-20.13	20240325	15320	17.56	20240102	22550	-20.13	20240325	14640	23.02	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
96	20241213	101221	55	60.00	KOSPI		N	N	N	Y	60	N	18100	-150	5	-0.82	5171270	285	3.70	18250	18250	18100	23700	12780	18250	18144.81	1.11	0	-43	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5941	-14.01	2.80	12	0.00	-1292.00	6458.00	22550	20240325	-19.73	14640	20231218	23.63	22550	-19.73	20240325	15320	18.15	20240102	22550	-19.73	20240325	14640	23.63	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
97	20241213	091223	55	60.00	KOSPI		N	N	N	Y	60	N	18220	-30	5	-0.16	638470	35	0.45	18250	18250	18220	23700	12780	18250	18242.00	1.11	0	-15	18803	18526	17973	17696	17143	18665	17835	33	5450	100	11680	10	1	32821402	5980	-14.10	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.20	14640	20231218	24.45	22550	-19.20	20240325	15320	18.93	20240102	22550	-19.20	20240325	14640	24.45	20231218	0.01	N	403550	100	32 억	364690	N	N	0	N	N
98	20241212	161228	55	60.00	KOSPI		N	N	N	Y	60	N	18250	330	2	1.84	138079880	7698	244.07	17810	18250	17420	23250	12550	17920	17936.99	1.11	0	2850	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5990	-14.13	2.83	12	0.02	-1292.00	6458.00	22550	20240325	-19.07	14640	20231218	24.66	22550	-19.07	20240325	15320	19.13	20240102	22550	-19.07	20240325	14640	24.66	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
99	20241212	151222	55	60.00	KOSPI		N	N	N	Y	60	N	17940	20	2	0.11	94556230	5305	168.20	17810	18100	17420	23250	12550	17920	17823.98	1.11	0	1039	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5888	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.44	14640	20231218	22.54	22550	-20.44	20240325	15320	17.10	20240102	22550	-20.44	20240325	14640	22.54	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
100	20241212	141220	55	60.00	KOSPI		N	N	N	Y	60	N	17760	-160	5	-0.89	43577040	2445	77.52	17810	18100	17420	23250	12550	17920	17822.92	1.11	0	-242	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5829	-13.75	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.24	14640	20231218	21.31	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	14640	21.31	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
101	20241212	131208	55	60.00	KOSPI		N	N	N	Y	60	N	17680	-240	5	-1.34	43240490	2426	76.92	17810	18100	17420	23250	12550	17920	17823.78	1.11	0	-239	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5803	-13.68	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.60	14640	20231218	20.77	22550	-21.60	20240325	15320	15.40	20240102	22550	-21.60	20240325	14640	20.77	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
102	20241212	121202	55	60.00	KOSPI		N	N	N	Y	60	N	17760	-160	5	-0.89	31734870	1780	56.44	17810	18100	17420	23250	12550	17920	17828.58	1.11	0	-191	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5829	-13.75	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.24	14640	20231218	21.31	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	14640	21.31	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
103	20241212	111213	55	60.00	KOSPI		N	N	N	Y	60	N	17760	-160	5	-0.89	31734870	1780	56.44	17810	18100	17420	23250	12550	17920	17828.58	1.11	0	-191	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5829	-13.75	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.24	14640	20231218	21.31	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	14640	21.31	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
104	20241212	101211	55	60.00	KOSPI		N	N	N	Y	60	N	17860	-60	5	-0.33	29452660	1652	52.38	17810	18100	17420	23250	12550	17920	17828.49	1.11	0	-184	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5862	-13.82	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.80	14640	20231218	21.99	22550	-20.80	20240325	15320	16.58	20240102	22550	-20.80	20240325	14640	21.99	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
105	20241212	091221	55	60.00	KOSPI		N	N	N	Y	60	N	17860	-60	5	-0.33	26714370	1498	47.50	17810	18100	17420	23250	12550	17920	17833.36	1.11	0	-195	18200	18060	17860	17720	17520	17960	17620	33	5330	100	11460	10	1	32821402	5862	-13.82	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.80	14640	20231218	21.99	22550	-20.80	20240325	15320	16.58	20240102	22550	-20.80	20240325	14640	21.99	20231218	0.01	N	403550	100	32 억	364101	N	N	24	N	N
106	20241211	161215	55	60.00	KOSPI		N	N	N	Y	60	N	17920	90	2	0.50	56428950	3154	73.95	18000	18000	17660	23150	12490	17830	17891.10	1.11	0	-741	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5882	-13.87	2.77	12	0.01	-1292.00	6458.00	22550	20240325	-20.53	14640	20231218	22.40	22550	-20.53	20240325	15320	16.97	20240102	22550	-20.53	20240325	14640	22.40	20231218	0.01	N	403550	100	32 억	364756	N	N	24	N	N
107	20241211	151130	55	60.00	KOSPI		N	N	N	Y	60	N	17800	-30	5	-0.17	42153860	2356	55.24	18000	18000	17660	23150	12490	17830	17892.13	1.11	0	-472	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5842	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.06	14640	20231218	21.58	22550	-21.06	20240325	15320	16.19	20240102	22550	-21.06	20240325	14640	21.58	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
108	20241211	141224	55	60.00	KOSPI		N	N	N	Y	60	N	17740	-90	5	-0.50	38941850	2175	51.00	18000	18000	17740	23150	12490	17830	17904.30	1.11	0	-505	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5823	-13.73	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.33	14640	20231218	21.17	22550	-21.33	20240325	15320	15.80	20240102	22550	-21.33	20240325	14640	21.17	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
109	20241211	131225	55	60.00	KOSPI		N	N	N	Y	60	N	17750	-80	5	-0.45	38373870	2143	50.25	18000	18000	17750	23150	12490	17830	17906.61	1.11	0	-501	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5826	-13.74	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.29	14640	20231218	21.24	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	14640	21.24	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
110	20241211	121226	55	60.00	KOSPI		N	N	N	Y	60	N	17750	-80	5	-0.45	36545620	2040	47.83	18000	18000	17750	23150	12490	17830	17914.52	1.11	0	-443	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5826	-13.74	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.29	14640	20231218	21.24	22550	-21.29	20240325	15320	15.86	20240102	22550	-21.29	20240325	14640	21.24	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
111	20241211	111222	55	60.00	KOSPI		N	N	N	Y	60	N	17810	-20	5	-0.11	33010690	1841	43.17	18000	18000	17810	23150	12490	17830	17930.85	1.11	0	-365	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5845	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	14640	21.65	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
112	20241211	101222	55	60.00	KOSPI		N	N	N	Y	60	N	17970	140	2	0.79	27379260	1526	35.78	18000	18000	17830	23150	12490	17830	17941.85	1.11	0	-233	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5898	-13.91	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.31	14640	20231218	22.75	22550	-20.31	20240325	15320	17.30	20240102	22550	-20.31	20240325	14640	22.75	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
113	20241211	091228	55	60.00	KOSPI		N	N	N	Y	60	N	17830	0	3	0.00	521360	29	0.68	18000	18000	17830	23150	12490	17830	17977.93	1.11	0	-4	18076	17952	17726	17602	17376	18015	17665	33	5320	100	11410	10	1	32821402	5852	-13.80	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.93	14640	20231218	21.79	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	14640	21.79	20231218	0.01	N	403550	100	32 억	364756	N	N	1	N	N
114	20241210	161212	55	60.00	KOSPI		N	N	N	Y	60	N	17830	280	2	1.60	75404620	4265	39.31	17550	17850	17500	22800	12290	17550	17679.86	1.12	0	-1054	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5852	-13.80	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-20.93	14640	20231218	21.79	22550	-20.93	20240325	15320	16.38	20240102	22550	-20.93	20240325	14640	21.79	20231218	0.01	N	403550	100	32 억	365989	N	N	1	N	N
115	20241210	151214	55	60.00	KOSPI		N	N	N	Y	60	N	17810	260	2	1.48	74264620	4201	38.72	17550	17850	17500	22800	12290	17550	17677.84	1.12	0	-1048	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5845	-13.78	2.76	12	0.01	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	14640	21.65	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
116	20241210	141213	55	60.00	KOSPI		N	N	N	Y	60	N	17610	60	2	0.34	27569320	1566	14.43	17550	17760	17500	22800	12290	17550	17604.93	1.12	0	-213	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5780	-13.63	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.91	14640	20231218	20.29	22550	-21.91	20240325	15320	14.95	20240102	22550	-21.91	20240325	14640	20.29	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
117	20241210	131216	55	60.00	KOSPI		N	N	N	Y	60	N	17660	110	2	0.63	20137590	1144	10.54	17550	17760	17500	22800	12290	17550	17602.79	1.12	0	-100	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5796	-13.67	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.69	14640	20231218	20.63	22550	-21.69	20240325	15320	15.27	20240102	22550	-21.69	20240325	14640	20.63	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
118	20241210	121213	55	60.00	KOSPI		N	N	N	Y	60	N	17660	110	2	0.63	19678820	1118	10.30	17550	17760	17500	22800	12290	17550	17601.81	1.12	0	-107	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5796	-13.67	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.69	14640	20231218	20.63	22550	-21.69	20240325	15320	15.27	20240102	22550	-21.69	20240325	14640	20.63	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
119	20241210	111213	55	60.00	KOSPI		N	N	N	Y	60	N	17630	80	2	0.46	14108030	802	7.39	17550	17760	17500	22800	12290	17550	17591.06	1.12	0	-4	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5786	-13.65	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.82	14640	20231218	20.42	22550	-21.82	20240325	15320	15.08	20240102	22550	-21.82	20240325	14640	20.42	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
120	20241210	101214	55	60.00	KOSPI		N	N	N	Y	60	N	17650	100	2	0.57	12381210	704	6.49	17550	17760	17500	22800	12290	17550	17586.95	1.12	0	-8	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5793	-13.66	2.73	12	0.00	-1292.00	6458.00	22550	20240325	-21.73	14640	20231218	20.56	22550	-21.73	20240325	15320	15.21	20240102	22550	-21.73	20240325	14640	20.56	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
121	20241210	091222	55	60.00	KOSPI		N	N	N	Y	60	N	17520	-30	5	-0.17	298010	17	0.16	17550	17550	17520	22800	12290	17550	17530.00	1.12	0	5	18090	17820	17320	17050	16550	17955	17185	33	5250	100	11230	10	1	32821402	5750	-13.56	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.31	14640	20231218	19.67	22550	-22.31	20240325	15320	14.36	20240102	22550	-22.31	20240325	14640	19.67	20231218	0.01	N	403550	100	32 억	365989	N	N	0	N	N
122	20241209	161210	55	60.00	KOSPI		N	N	N	Y	60	N	17550	160	2	0.92	187845900	10849	164.28	16820	17590	16820	22600	12180	17390	17314.58	1.12	0	-1455	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5760	-13.58	2.72	12	0.03	-1292.00	6458.00	22550	20240325	-22.17	14640	20231218	19.88	22550	-22.17	20240325	15320	14.56	20240102	22550	-22.17	20240325	14640	19.88	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
123	20241209	151212	55	60.00	KOSPI		N	N	N	Y	60	N	17080	-310	5	-1.78	153887180	8895	134.69	16820	17590	16820	22600	12180	17390	17300.41	1.12	0	-888	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5606	-13.22	2.64	12	0.03	-1292.00	6458.00	22550	20240325	-24.26	14640	20231218	16.67	22550	-24.26	20240325	15320	11.49	20240102	22550	-24.26	20240325	14640	16.67	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
124	20241209	141210	55	60.00	KOSPI		N	N	N	Y	60	N	17130	-260	5	-1.50	137862420	7965	120.61	16820	17590	16820	22600	12180	17390	17308.53	1.12	0	-1091	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5622	-13.26	2.65	12	0.02	-1292.00	6458.00	22550	20240325	-24.04	14640	20231218	17.01	22550	-24.04	20240325	15320	11.81	20240102	22550	-24.04	20240325	14640	17.01	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
125	20241209	131215	55	60.00	KOSPI		N	N	N	Y	60	N	17330	-60	5	-0.35	128026960	7397	112.01	16820	17590	16820	22600	12180	17390	17307.96	1.12	0	-1086	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5688	-13.41	2.68	12	0.02	-1292.00	6458.00	22550	20240325	-23.15	14640	20231218	18.37	22550	-23.15	20240325	15320	13.12	20240102	22550	-23.15	20240325	14640	18.37	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
126	20241209	121210	55	60.00	KOSPI		N	N	N	Y	60	N	17130	-260	5	-1.50	102305450	5898	89.31	16820	17590	16820	22600	12180	17390	17345.79	1.12	0	-968	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5622	-13.26	2.65	12	0.02	-1292.00	6458.00	22550	20240325	-24.04	14640	20231218	17.01	22550	-24.04	20240325	15320	11.81	20240102	22550	-24.04	20240325	14640	17.01	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
127	20241209	111211	55	60.00	KOSPI		N	N	N	Y	60	N	17320	-70	5	-0.40	54679080	3151	47.71	16820	17590	16820	22600	12180	17390	17352.93	1.12	0	-966	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5685	-13.41	2.68	12	0.01	-1292.00	6458.00	22550	20240325	-23.19	14640	20231218	18.31	22550	-23.19	20240325	15320	13.05	20240102	22550	-23.19	20240325	14640	18.31	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
128	20241209	101208	55	60.00	KOSPI		N	N	N	Y	60	N	17400	10	2	0.06	32587140	1870	28.32	16820	17590	16820	22600	12180	17390	17426.28	1.12	0	-934	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5711	-13.47	2.69	12	0.01	-1292.00	6458.00	22550	20240325	-22.84	14640	20231218	18.85	22550	-22.84	20240325	15320	13.58	20240102	22550	-22.84	20240325	14640	18.85	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
129	20241209	091201	55	60.00	KOSPI		N	N	N	Y	60	N	17480	90	2	0.52	5863200	337	5.10	16820	17590	16820	22600	12180	17390	17398.22	1.12	0	-79	18076	17732	17396	17052	16716	17565	16885	33	5210	100	11120	10	1	32821402	5737	-13.53	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.48	14640	20231218	19.40	22550	-22.48	20240325	15320	14.10	20240102	22550	-22.48	20240325	14640	19.40	20231218	0.01	N	403550	100	32 억	367839	N	N	0	N	N
130	20241206	161200	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17390	-250	5	-1.42	114088020	6583	184.19	17740	17740	17060	22900	12350	17640	17326.37	1.12	0	-932	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5708	-13.46	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-22.88	14640	20231218	18.78	22550	-22.88	20240325	15320	13.51	20240102	22550	-22.88	20240325	14640	18.78	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
131	20241206	151205	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-340	5	-1.93	109568170	6323	176.92	17740	17740	17060	22900	12350	17640	17323.96	1.12	0	-906	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5678	-13.39	2.68	12	0.02	-1292.00	6458.00	22550	20240325	-23.28	14640	20231218	18.17	22550	-23.28	20240325	15320	12.92	20240102	22550	-23.28	20240325	14640	18.17	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
132	20241206	141202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17330	-310	5	-1.76	91913140	5306	148.46	17740	17740	17060	22900	12350	17640	17316.95	1.12	0	-592	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5688	-13.41	2.68	12	0.02	-1292.00	6458.00	22550	20240325	-23.15	14640	20231218	18.37	22550	-23.15	20240325	15320	13.12	20240102	22550	-23.15	20240325	14640	18.37	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
133	20241206	131202	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17390	-250	5	-1.42	90702670	5236	146.50	17740	17740	17060	22900	12350	17640	17317.28	1.12	0	-621	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5708	-13.46	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-22.88	14640	20231218	18.78	22550	-22.88	20240325	15320	13.51	20240102	22550	-22.88	20240325	14640	18.78	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
134	20241206	121154	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17350	-290	5	-1.64	88375010	5102	142.75	17740	17740	17060	22900	12350	17640	17315.86	1.12	0	-605	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5695	-13.43	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-23.06	14640	20231218	18.51	22550	-23.06	20240325	15320	13.25	20240102	22550	-23.06	20240325	14640	18.51	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
135	20241206	111152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	-340	5	-1.93	63702340	3672	102.74	17740	17740	17060	22900	12350	17640	17340.71	1.12	0	-611	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5678	-13.39	2.68	12	0.01	-1292.00	6458.00	22550	20240325	-23.28	14640	20231218	18.17	22550	-23.28	20240325	15320	12.92	20240102	22550	-23.28	20240325	14640	18.17	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
136	20241206	101152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17470	-170	5	-0.96	13266660	752	21.04	17740	17740	17420	22900	12350	17640	17642.09	1.12	0	-326	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5734	-13.52	2.71	12	0.00	-1292.00	6458.00	22550	20240325	-22.53	14640	20231218	19.33	22550	-22.53	20240325	15320	14.03	20240102	22550	-22.53	20240325	14640	19.33	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
137	20241206	091203	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17540	-100	5	-0.57	7955520	449	12.56	17740	17740	17530	22900	12350	17640	17738.21	1.12	0	-145	18273	17956	17663	17346	17053	18115	17505	33	5260	100	11280	10	1	32821402	5757	-13.58	2.72	12	0.00	-1292.00	6458.00	22550	20240325	-22.22	14640	20231218	19.81	22550	-22.22	20240325	15320	14.49	20240102	22550	-22.22	20240325	14640	19.81	20231218	0.01	N	403550	100	32 억	369073	N	N	0	N	N
138	20241205	161137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-90	5	-0.51	63093200	3574	0.99	17550	17980	17370	23000	12420	17730	17653.39	1.13	0	-142	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5790	-13.65	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.77	14640	20231218	20.49	22550	-21.77	20240325	15320	15.14	20240102	22550	-21.77	20240325	14640	20.49	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
139	20241205	151146	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-130	5	-0.73	60366150	3418	0.95	17550	17980	17490	23000	12420	17730	17661.25	1.13	0	-114	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5777	-13.62	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.95	14640	20231218	20.22	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	14640	20.22	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
140	20241205	141130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17640	-90	5	-0.51	32128010	1809	0.50	17550	17980	17550	23000	12420	17730	17760.09	1.13	0	-244	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5790	-13.65	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.77	14640	20231218	20.49	22550	-21.77	20240325	15320	15.14	20240102	22550	-21.77	20240325	14640	20.49	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
141	20241205	131140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17810	80	2	0.45	21359960	1202	0.33	17550	17980	17550	23000	12420	17730	17770.35	1.13	0	-116	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5845	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.02	14640	20231218	21.65	22550	-21.02	20240325	15320	16.25	20240102	22550	-21.02	20240325	14640	21.65	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
142	20241205	121140	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17840	110	2	0.62	19983620	1125	0.31	17550	17980	17550	23000	12420	17730	17763.22	1.13	0	-93	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5855	-13.81	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.89	14640	20231218	21.86	22550	-20.89	20240325	15320	16.45	20240102	22550	-20.89	20240325	14640	21.86	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
143	20241205	111138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17890	160	2	0.90	18751910	1056	0.29	17550	17980	17550	23000	12420	17730	17757.49	1.13	0	-91	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5872	-13.85	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.67	14640	20231218	22.20	22550	-20.67	20240325	15320	16.78	20240102	22550	-20.67	20240325	14640	22.20	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
144	20241205	101138	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17740	10	2	0.06	7489870	422	0.12	17550	17980	17550	23000	12420	17730	17748.51	1.13	0	-66	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5823	-13.73	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.33	14640	20231218	21.17	22550	-21.33	20240325	15320	15.80	20240102	22550	-21.33	20240325	14640	21.17	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
145	20241205	091145	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17970	240	2	1.35	195160	11	0.00	17550	17980	17550	23000	12420	17730	17741.82	1.13	0	3	18210	17970	17730	17490	17250	18090	17610	33	5270	100	11340	10	1	32821402	5898	-13.91	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.31	14640	20231218	22.75	22550	-20.31	20240325	15320	17.30	20240102	22550	-20.31	20240325	14640	22.75	20231218	0.01	N	403550	100	32 억	369331	N	N	0	N	N
146	20241204	161118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17730	-220	5	-1.23	92188840	5190	75.87	17690	17970	17490	23300	12570	17950	17762.78	1.13	0	-176	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5819	-13.72	2.75	12	0.02	-1292.00	6458.00	22550	20240325	-21.37	14640	20231218	21.11	22550	-21.37	20240325	15320	15.73	20240102	22550	-21.37	20240325	14640	21.11	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
147	20241204	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17730	-220	5	-1.23	89086080	5015	73.31	17690	17970	17490	23300	12570	17950	17763.92	1.13	0	-175	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5819	-13.72	2.75	12	0.02	-1292.00	6458.00	22550	20240325	-21.37	14640	20231218	21.11	22550	-21.37	20240325	15320	15.73	20240102	22550	-21.37	20240325	14640	21.11	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
148	20241204	141122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17760	-190	5	-1.06	86241290	4855	70.97	17690	17970	17490	23300	12570	17950	17763.40	1.13	0	-157	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5829	-13.75	2.75	12	0.01	-1292.00	6458.00	22550	20240325	-21.24	14640	20231218	21.31	22550	-21.24	20240325	15320	15.93	20240102	22550	-21.24	20240325	14640	21.31	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
149	20241204	131116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17720	-230	5	-1.28	84605730	4763	69.62	17690	17970	17490	23300	12570	17950	17763.12	1.13	0	-149	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5816	-13.72	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.42	14640	20231218	21.04	22550	-21.42	20240325	15320	15.67	20240102	22550	-21.42	20240325	14640	21.04	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
150	20241204	121110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17590	-360	5	-2.01	74359850	4191	61.26	17690	17960	17490	23300	12570	17950	17742.75	1.13	0	45	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5773	-13.61	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.00	14640	20231218	20.15	22550	-22.00	20240325	15320	14.82	20240102	22550	-22.00	20240325	14640	20.15	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
151	20241204	111058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17700	-250	5	-1.39	70389370	3966	57.97	17690	17960	17490	23300	12570	17950	17748.20	1.13	0	-62	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5809	-13.70	2.74	12	0.01	-1292.00	6458.00	22550	20240325	-21.51	14640	20231218	20.90	22550	-21.51	20240325	15320	15.54	20240102	22550	-21.51	20240325	14640	20.90	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
152	20241204	101100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17600	-350	5	-1.95	52381150	2954	43.18	17690	17960	17490	23300	12570	17950	17732.28	1.13	0	-19	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5777	-13.62	2.73	12	0.01	-1292.00	6458.00	22550	20240325	-21.95	14640	20231218	20.22	22550	-21.95	20240325	15320	14.88	20240102	22550	-21.95	20240325	14640	20.22	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
153	20241204	091122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17710	-240	5	-1.34	4391320	248	3.63	17690	17820	17690	23300	12570	17950	17706.94	1.13	0	-8	18390	18170	18050	17830	17710	18110	17770	33	5350	100	11480	10	1	32821402	5813	-13.71	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.46	14640	20231218	20.97	22550	-21.46	20240325	15320	15.60	20240102	22550	-21.46	20240325	14640	20.97	20231218	0.01	N	403550	100	32 억	369525	N	N	3	N	N
154	20241203	161207	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-320	5	-1.75	123462470	6841	34.64	18000	18270	17930	23750	12790	18270	18047.43	1.13	0	-462	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5891	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	14640	22.61	20231218	0.01	N	403550	100	32 억	370149	N	N	3	N	N
155	20241203	151254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	-320	5	-1.75	117302820	6498	32.90	18000	18270	17930	23750	12790	18270	18052.14	1.13	0	-246	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5891	-13.89	2.78	12	0.02	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	14640	22.61	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
156	20241203	141229	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-270	5	-1.48	79265060	4393	22.25	18000	18270	17930	23750	12790	18270	18043.49	1.13	0	-47	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5908	-13.93	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-20.18	14640	20231218	22.95	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	14640	22.95	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
157	20241203	131228	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18090	-180	5	-0.99	65009820	3604	18.25	18000	18270	17930	23750	12790	18270	18038.24	1.13	0	19	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5937	-14.00	2.80	12	0.01	-1292.00	6458.00	22550	20240325	-19.78	14640	20231218	23.57	22550	-19.78	20240325	15320	18.08	20240102	22550	-19.78	20240325	14640	23.57	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
158	20241203	121248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	-150	5	-0.82	63166760	3502	17.73	18000	18270	17930	23750	12790	18270	18037.34	1.13	0	21	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5947	-14.02	2.81	12	0.01	-1292.00	6458.00	22550	20240325	-19.65	14640	20231218	23.77	22550	-19.65	20240325	15320	18.28	20240102	22550	-19.65	20240325	14640	23.77	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
159	20241203	111219	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18000	-270	5	-1.48	53896480	2988	15.13	18000	18270	17930	23750	12790	18270	18037.64	1.13	0	-16	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5908	-13.93	2.79	12	0.01	-1292.00	6458.00	22550	20240325	-20.18	14640	20231218	22.95	22550	-20.18	20240325	15320	17.49	20240102	22550	-20.18	20240325	14640	22.95	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
160	20241203	101206	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17980	-290	5	-1.59	39131250	2167	10.97	18000	18270	17950	23750	12790	18270	18057.80	1.13	0	167	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5901	-13.92	2.78	12	0.01	-1292.00	6458.00	22550	20240325	-20.27	14640	20231218	22.81	22550	-20.27	20240325	15320	17.36	20240102	22550	-20.27	20240325	14640	22.81	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
161	20241203	091155	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18260	-10	5	-0.05	15984340	884	4.48	18000	18270	18000	23750	12790	18270	18081.83	1.13	0	96	18690	18480	18190	17980	17690	18585	18085	33	5480	100	11690	10	1	32821402	5993	-14.13	2.83	12	0.00	-1292.00	6458.00	22550	20240325	-19.02	14640	20231218	24.73	22550	-19.02	20240325	15320	19.19	20240102	22550	-19.02	20240325	14640	24.73	20231218	0.01	N	403550	100	32 억	370149	N	N	0	N	N
162	20241202	161137	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18270	370	2	2.07	354832910	19617	111.73	17990	18400	17900	23250	12530	17900	18086.15	1.11	0	4408	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5996	-14.14	2.83	12	0.06	-1292.00	6458.00	22550	20240325	-18.98	14640	20231218	24.80	22550	-18.98	20240325	15320	19.26	20240102	22550	-18.98	20240325	14640	24.80	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
163	20241202	151350	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18030	130	2	0.73	348168270	19252	109.65	17990	18400	17900	23250	12530	17900	18084.78	1.11	0	4484	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5918	-13.96	2.79	12	0.06	-1292.00	6458.00	22550	20240325	-20.04	14640	20231218	23.16	22550	-20.04	20240325	15320	17.69	20240102	22550	-20.04	20240325	14640	23.16	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
164	20241202	141240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18320	420	2	2.35	308594380	17074	97.25	17990	18400	17900	23250	12530	17900	18073.94	1.11	0	4058	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	6013	-14.18	2.84	12	0.05	-1292.00	6458.00	22550	20240325	-18.76	14640	20231218	25.14	22550	-18.76	20240325	15320	19.58	20240102	22550	-18.76	20240325	14640	25.14	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
165	20241202	131152	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18120	220	2	1.23	269555230	14934	85.06	17990	18400	17900	23250	12530	17900	18049.77	1.11	0	3512	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5947	-14.02	2.81	12	0.05	-1292.00	6458.00	22550	20240325	-19.65	14640	20231218	23.77	22550	-19.65	20240325	15320	18.28	20240102	22550	-19.65	20240325	14640	23.77	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
166	20241202	121222	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18050	150	2	0.84	263567640	14603	83.17	17990	18400	17900	23250	12530	17900	18048.87	1.11	0	3506	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5924	-13.97	2.79	12	0.04	-1292.00	6458.00	22550	20240325	-19.96	14640	20231218	23.29	22550	-19.96	20240325	15320	17.82	20240102	22550	-19.96	20240325	14640	23.29	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
167	20241202	111118	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17950	50	2	0.28	230326570	12756	72.65	17990	18400	17900	23250	12530	17900	18056.33	1.11	0	3029	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5891	-13.89	2.78	12	0.04	-1292.00	6458.00	22550	20240325	-20.40	14640	20231218	22.61	22550	-20.40	20240325	15320	17.17	20240102	22550	-20.40	20240325	14640	22.61	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
168	20241202	101129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17900	0	3	0.00	156532600	8643	49.23	17990	18400	17900	23250	12530	17900	18110.91	1.11	0	956	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5875	-13.85	2.77	12	0.03	-1292.00	6458.00	22550	20240325	-20.62	14640	20231218	22.27	22550	-20.62	20240325	15320	16.84	20240102	22550	-20.62	20240325	14640	22.27	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N
169	20241202	091123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18230	330	2	1.84	124568270	6868	39.12	17990	18400	17990	23250	12530	17900	18137.49	1.11	0	1281	18686	18292	17706	17312	16726	18490	17510	33	5350	100	11450	10	1	32821402	5983	-14.11	2.82	12	0.02	-1292.00	6458.00	22550	20240325	-19.16	14640	20231218	24.52	22550	-19.16	20240325	15320	18.99	20240102	22550	-19.16	20240325	14640	24.52	20231218	0.01	N	403550	100	32 억	365851	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History