KissMeData/100220/price/prices-20241201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

69 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	160813	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
3	20241231	150805	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
4	20241231	140811	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
5	20241231	130813	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
6	20241231	120812	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
7	20241231	110811	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
8	20241231	100805	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
9	20241231	090814	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103892415	24101	44.66	4370	4370	4295	5720	3080	4400	4310.71	2.40	47	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.19	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312130	N	N	0	N	N
10	20241230	160808	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-90	5	-2.05	103245915	23951	44.38	4370	4370	4295	5720	3080	4400	4310.71	2.40	0	33	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	560	-4.53	0.29	12	0.18	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
11	20241230	150811	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4320	-80	5	-1.82	100434985	23299	43.17	4370	4370	4295	5720	3080	4400	4310.70	2.40	0	264	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	561	-4.54	0.29	12	0.18	-951.00	14925.00	8420	20240221	-48.69	3920	20241209	10.20	8420	-48.69	20240221	3920	10.20	20241209	8420	-48.69	20240221	3920	10.20	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
12	20241230	140810	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4300	-100	5	-2.27	73345655	17009	31.52	4370	4370	4295	5720	3080	4400	4312.17	2.40	0	-1461	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	559	-4.52	0.29	12	0.13	-951.00	14925.00	8420	20240221	-48.93	3920	20241209	9.69	8420	-48.93	20240221	3920	9.69	20241209	8420	-48.93	20240221	3920	9.69	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
13	20241230	130810	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4320	-80	5	-1.82	64328785	14924	27.65	4370	4370	4295	5720	3080	4400	4310.43	2.40	0	-1843	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	561	-4.54	0.29	12	0.11	-951.00	14925.00	8420	20240221	-48.69	3920	20241209	10.20	8420	-48.69	20240221	3920	10.20	20241209	8420	-48.69	20240221	3920	10.20	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
14	20241230	120808	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4300	-100	5	-2.27	41095415	9521	17.64	4370	4370	4300	5720	3080	4400	4316.29	2.40	0	-894	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	559	-4.52	0.29	12	0.07	-951.00	14925.00	8420	20240221	-48.93	3920	20241209	9.69	8420	-48.93	20240221	3920	9.69	20241209	8420	-48.93	20240221	3920	9.69	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
15	20241230	110809	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4320	-80	5	-1.82	24095635	5575	10.33	4370	4370	4300	5720	3080	4400	4322.09	2.40	0	-244	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	561	-4.54	0.29	12	0.04	-951.00	14925.00	8420	20240221	-48.69	3920	20241209	10.20	8420	-48.69	20240221	3920	10.20	20241209	8420	-48.69	20240221	3920	10.20	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
16	20241230	100809	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4345	-55	5	-1.25	20401095	4722	8.75	4370	4370	4300	5720	3080	4400	4320.44	2.40	0	207	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	565	-4.57	0.29	12	0.04	-951.00	14925.00	8420	20240221	-48.40	3920	20241209	10.84	8420	-48.40	20240221	3920	10.84	20241209	8420	-48.40	20240221	3920	10.84	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
17	20241230	090811	57	100.00	KOSPI		오락·문화	N	N	N	N	N	4360	-40	5	-0.91	3981540	920	1.70	4370	4370	4300	5720	3080	4400	4327.76	2.40	0	509	4793	4596	4383	4186	3973	4695	4285	65	1320	500	2810	5	1	12996741	567	-4.58	0.29	12	0.01	-951.00	14925.00	8420	20240221	-48.22	3920	20241209	11.22	8420	-48.22	20240221	3920	11.22	20241209	8420	-48.22	20240221	3920	11.22	20241209	2.43	N	100220	500	64 억	312083	N	N	0	N	N
18	20241227	160806	57	100.00	KOSPI			N	N	N	N	N	4400	35	2	0.80	233833360	53801	205.60	4275	4580	4170	5670	3060	4365	4346.26	2.41	0	6947	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	572	-4.63	0.29	12	0.41	-951.00	14925.00	8420	20240221	-47.74	3920	20241209	12.24	8420	-47.74	20240221	3920	12.24	20241209	8420	-47.74	20240221	3920	12.24	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
19	20241227	150806	57	100.00	KOSPI			N	N	N	N	N	4375	10	2	0.23	217140325	49944	190.86	4275	4580	4170	5670	3060	4365	4347.68	2.41	0	7630	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	569	-4.60	0.29	12	0.38	-951.00	14925.00	8420	20240221	-48.04	3920	20241209	11.61	8420	-48.04	20240221	3920	11.61	20241209	8420	-48.04	20240221	3920	11.61	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
20	20241227	140807	57	100.00	KOSPI			N	N	N	N	N	4335	-30	5	-0.69	205718035	47327	180.86	4275	4580	4170	5670	3060	4365	4346.74	2.41	0	7720	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	563	-4.56	0.29	12	0.36	-951.00	14925.00	8420	20240221	-48.52	3920	20241209	10.59	8420	-48.52	20240221	3920	10.59	20241209	8420	-48.52	20240221	3920	10.59	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
21	20241227	130807	57	100.00	KOSPI			N	N	N	N	N	4300	-65	5	-1.49	163976405	37657	143.90	4275	4580	4170	5670	3060	4365	4354.47	2.41	0	-33	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	559	-4.52	0.29	12	0.29	-951.00	14925.00	8420	20240221	-48.93	3920	20241209	9.69	8420	-48.93	20240221	3920	9.69	20241209	8420	-48.93	20240221	3920	9.69	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
22	20241227	120808	57	100.00	KOSPI			N	N	N	N	N	4305	-60	5	-1.37	152528320	35009	133.79	4275	4580	4170	5670	3060	4365	4356.83	2.41	0	997	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	560	-4.53	0.29	12	0.27	-951.00	14925.00	8420	20240221	-48.87	3920	20241209	9.82	8420	-48.87	20240221	3920	9.82	20241209	8420	-48.87	20240221	3920	9.82	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
23	20241227	110805	57	100.00	KOSPI			N	N	N	N	N	4310	-55	5	-1.26	131364225	30093	115.00	4275	4580	4170	5670	3060	4365	4365.28	2.41	0	124	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	560	-4.53	0.29	12	0.23	-951.00	14925.00	8420	20240221	-48.81	3920	20241209	9.95	8420	-48.81	20240221	3920	9.95	20241209	8420	-48.81	20240221	3920	9.95	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
24	20241227	100804	57	100.00	KOSPI			N	N	N	N	N	4430	65	2	1.49	101637610	23256	88.87	4275	4580	4170	5670	3060	4365	4370.38	2.41	0	-296	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	576	-4.66	0.30	12	0.18	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	8420	-47.39	20240221	3920	13.01	20241209	8420	-47.39	20240221	3920	13.01	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
25	20241227	090809	57	100.00	KOSPI			N	N	N	N	N	4305	-60	5	-1.37	3717745	867	3.31	4275	4380	4275	5670	3060	4365	4288.06	2.41	0	-48	4578	4471	4393	4286	4208	4432	4247	65	1305	500	2790	5	1	12996741	560	-4.53	0.29	12	0.01	-951.00	14925.00	8420	20240221	-48.87	3920	20241209	9.82	8420	-48.87	20240221	3920	9.82	20241209	8420	-48.87	20240221	3920	9.82	20241209	2.42	N	100220	500	64 억	313079	N	N	0	N	N
26	20241226	160802	57	100.00	KOSPI			N	N	N	N	N	4365	-85	5	-1.91	114419630	26110	117.00	4450	4500	4315	5780	3115	4450	4382.28	2.44	0	-3164	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	567	-4.59	0.29	12	0.20	-951.00	14925.00	8420	20240221	-48.16	3920	20241209	11.35	8420	-48.16	20240221	3920	11.35	20241209	8420	-48.16	20240221	3920	11.35	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
27	20241226	150758	57	100.00	KOSPI			N	N	N	N	N	4335	-115	5	-2.58	83261920	18906	84.72	4450	4500	4320	5780	3115	4450	4403.99	2.44	0	-3221	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	563	-4.56	0.29	12	0.15	-951.00	14925.00	8420	20240221	-48.52	3920	20241209	10.59	8420	-48.52	20240221	3920	10.59	20241209	8420	-48.52	20240221	3920	10.59	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
28	20241226	140758	57	100.00	KOSPI			N	N	N	N	N	4350	-100	5	-2.25	74769285	16948	75.94	4450	4500	4350	5780	3115	4450	4411.69	2.44	0	-2938	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	565	-4.57	0.29	12	0.13	-951.00	14925.00	8420	20240221	-48.34	3920	20241209	10.97	8420	-48.34	20240221	3920	10.97	20241209	8420	-48.34	20240221	3920	10.97	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
29	20241226	130800	57	100.00	KOSPI			N	N	N	N	N	4415	-35	5	-0.79	53059565	11982	53.69	4450	4500	4385	5780	3115	4450	4428.27	2.44	0	-1911	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	574	-4.64	0.30	12	0.09	-951.00	14925.00	8420	20240221	-47.57	3920	20241209	12.63	8420	-47.57	20240221	3920	12.63	20241209	8420	-47.57	20240221	3920	12.63	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
30	20241226	120757	57	100.00	KOSPI			N	N	N	N	N	4430	-20	5	-0.45	27443485	6163	27.62	4450	4500	4425	5780	3115	4450	4452.94	2.44	0	-2107	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	576	-4.66	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	8420	-47.39	20240221	3920	13.01	20241209	8420	-47.39	20240221	3920	13.01	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
31	20241226	110757	57	100.00	KOSPI			N	N	N	N	N	4440	-10	5	-0.22	19193390	4311	19.32	4450	4500	4425	5780	3115	4450	4452.19	2.44	0	-1291	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	577	-4.67	0.30	12	0.03	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	8420	-47.27	20240221	3920	13.27	20241209	8420	-47.27	20240221	3920	13.27	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
32	20241226	100759	57	100.00	KOSPI			N	N	N	N	N	4460	10	2	0.22	7727495	1730	7.75	4450	4500	4450	5780	3115	4450	4466.76	2.44	0	-930	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	580	-4.69	0.30	12	0.01	-951.00	14925.00	8420	20240221	-47.03	3920	20241209	13.78	8420	-47.03	20240221	3920	13.78	20241209	8420	-47.03	20240221	3920	13.78	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
33	20241226	090800	57	100.00	KOSPI			N	N	N	N	N	4450	0	3	0.00	93450	21	0.09	4450	4450	4450	5780	3115	4450	4450.00	2.44	0	-20	4596	4522	4461	4387	4326	4492	4357	65	1330	500	2840	5	1	12996741	578	-4.68	0.30	12	0.00	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	8420	-47.15	20240221	3920	13.52	20241209	8420	-47.15	20240221	3920	13.52	20241209	2.39	N	100220	500	64 억	316756	N	N	0	N	N
34	20241224	160800	57	100.00	KOSPI			N	N	N	N	N	4450	-30	5	-0.67	98738325	22289	146.02	4480	4535	4400	5820	3140	4480	4429.91	2.48	0	-5872	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	578	-4.68	0.30	12	0.17	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	8420	-47.15	20240221	3920	13.52	20241209	8420	-47.15	20240221	3920	13.52	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
35	20241224	150758	57	100.00	KOSPI			N	N	N	N	N	4440	-40	5	-0.89	96401315	21763	142.58	4480	4535	4400	5820	3140	4480	4429.60	2.48	0	-5380	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	577	-4.67	0.30	12	0.17	-951.00	14925.00	8420	20240221	-47.27	3920	20241209	13.27	8420	-47.27	20240221	3920	13.27	20241209	8420	-47.27	20240221	3920	13.27	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
36	20241224	140757	57	100.00	KOSPI			N	N	N	N	N	4430	-50	5	-1.12	90395560	20408	133.70	4480	4535	4400	5820	3140	4480	4429.42	2.48	0	-4868	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	576	-4.66	0.30	12	0.16	-951.00	14925.00	8420	20240221	-47.39	3920	20241209	13.01	8420	-47.39	20240221	3920	13.01	20241209	8420	-47.39	20240221	3920	13.01	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
37	20241224	130759	57	100.00	KOSPI			N	N	N	N	N	4450	-30	5	-0.67	84814580	19144	125.42	4480	4535	4400	5820	3140	4480	4430.35	2.48	0	-4861	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	578	-4.68	0.30	12	0.15	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	8420	-47.15	20240221	3920	13.52	20241209	8420	-47.15	20240221	3920	13.52	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
38	20241224	120757	57	100.00	KOSPI			N	N	N	N	N	4405	-75	5	-1.67	75654685	17071	111.84	4480	4535	4400	5820	3140	4480	4431.77	2.48	0	-4323	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	573	-4.63	0.30	12	0.13	-951.00	14925.00	8420	20240221	-47.68	3920	20241209	12.37	8420	-47.68	20240221	3920	12.37	20241209	8420	-47.68	20240221	3920	12.37	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
39	20241224	110800	57	100.00	KOSPI			N	N	N	N	N	4450	-30	5	-0.67	69532545	15683	102.75	4480	4535	4400	5820	3140	4480	4433.63	2.48	0	-4248	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	578	-4.68	0.30	12	0.12	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	8420	-47.15	20240221	3920	13.52	20241209	8420	-47.15	20240221	3920	13.52	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
40	20241224	100758	57	100.00	KOSPI			N	N	N	N	N	4445	-35	5	-0.78	37741460	8496	55.66	4480	4535	4420	5820	3140	4480	4442.26	2.48	0	-2296	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	578	-4.67	0.30	12	0.07	-951.00	14925.00	8420	20240221	-47.21	3920	20241209	13.39	8420	-47.21	20240221	3920	13.39	20241209	8420	-47.21	20240221	3920	13.39	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
41	20241224	090802	57	100.00	KOSPI			N	N	N	N	N	4470	-10	5	-0.22	6323555	1412	9.25	4480	4535	4470	5820	3140	4480	4478.44	2.48	0	-128	4606	4542	4481	4417	4356	4512	4387	65	1340	500	2860	5	1	12996741	581	-4.70	0.30	12	0.01	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	8420	-46.91	20240221	3920	14.03	20241209	8420	-46.91	20240221	3920	14.03	20241209	2.42	N	100220	500	64 억	322330	N	N	15	N	N
42	20241223	160753	57	100.00	KOSPI			N	N	N	N	N	4480	-5	5	-0.11	65235695	14512	34.29	4490	4545	4420	5830	3140	4485	4495.30	2.49	0	-1134	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	582	-4.71	0.30	12	0.11	-951.00	14925.00	8420	20240221	-46.79	3920	20241209	14.29	8420	-46.79	20240221	3920	14.29	20241209	8420	-46.79	20240221	3920	14.29	20241209	2.38	N	100220	500	64 억	323700	N	N	15	N	N
43	20241223	150757	57	100.00	KOSPI			N	N	N	N	N	4520	35	2	0.78	60502870	13457	31.80	4490	4545	4420	5830	3140	4485	4496.03	2.49	0	-755	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	587	-4.75	0.30	12	0.10	-951.00	14925.00	8420	20240221	-46.32	3920	20241209	15.31	8420	-46.32	20240221	3920	15.31	20241209	8420	-46.32	20240221	3920	15.31	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
44	20241223	140751	57	100.00	KOSPI			N	N	N	N	N	4500	15	2	0.33	51436795	11444	27.04	4490	4545	4420	5830	3140	4485	4494.66	2.49	0	-1380	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	585	-4.73	0.30	12	0.09	-951.00	14925.00	8420	20240221	-46.56	3920	20241209	14.80	8420	-46.56	20240221	3920	14.80	20241209	8420	-46.56	20240221	3920	14.80	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
45	20241223	130752	57	100.00	KOSPI			N	N	N	N	N	4470	-15	5	-0.33	44836550	9973	23.57	4490	4545	4420	5830	3140	4485	4495.81	2.49	0	-1784	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	581	-4.70	0.30	12	0.08	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	8420	-46.91	20240221	3920	14.03	20241209	8420	-46.91	20240221	3920	14.03	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
46	20241223	120754	57	100.00	KOSPI			N	N	N	N	N	4500	15	2	0.33	40279815	8956	21.16	4490	4545	4420	5830	3140	4485	4497.54	2.49	0	-1823	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	585	-4.73	0.30	12	0.07	-951.00	14925.00	8420	20240221	-46.56	3920	20241209	14.80	8420	-46.56	20240221	3920	14.80	20241209	8420	-46.56	20240221	3920	14.80	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
47	20241223	110752	57	100.00	KOSPI			N	N	N	N	N	4470	-15	5	-0.33	37367360	8306	19.63	4490	4545	4420	5830	3140	4485	4498.86	2.49	0	-1574	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	581	-4.70	0.30	12	0.06	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	8420	-46.91	20240221	3920	14.03	20241209	8420	-46.91	20240221	3920	14.03	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
48	20241223	100747	57	100.00	KOSPI			N	N	N	N	N	4455	-30	5	-0.67	31760105	7054	16.67	4490	4545	4420	5830	3140	4485	4502.46	2.49	0	-1021	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	579	-4.68	0.30	12	0.05	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	8420	-47.09	20240221	3920	13.65	20241209	8420	-47.09	20240221	3920	13.65	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
49	20241223	090752	57	100.00	KOSPI			N	N	N	N	N	4520	35	2	0.78	11920060	2643	6.25	4490	4535	4420	5830	3140	4485	4510.17	2.49	0	-1834	4685	4585	4505	4405	4325	4545	4365	65	1345	500	2870	5	1	12996741	587	-4.75	0.30	12	0.02	-951.00	14925.00	8420	20240221	-46.32	3920	20241209	15.31	8420	-46.32	20240221	3920	15.31	20241209	8420	-46.32	20240221	3920	15.31	20241209	2.38	N	100220	500	64 억	323700	N	N	1	N	N
50	20241220	160747	57	100.00	KOSPI			N	N	N	N	N	4485	-70	5	-1.54	189031390	42195	123.57	4545	4605	4425	5920	3190	4555	4479.95	2.41	0	8518	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	583	-4.72	0.30	12	0.32	-951.00	14925.00	8420	20240221	-46.73	3920	20241209	14.41	8420	-46.73	20240221	3920	14.41	20241209	8420	-46.73	20240221	3920	14.41	20241209	2.37	N	100220	500	64 억	313557	N	N	1	N	N
51	20241220	150751	57	100.00	KOSPI			N	N	N	N	N	4470	-85	5	-1.87	186359430	41599	121.83	4545	4605	4425	5920	3190	4555	4479.90	2.41	0	8209	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	581	-4.70	0.30	12	0.32	-951.00	14925.00	8420	20240221	-46.91	3920	20241209	14.03	8420	-46.91	20240221	3920	14.03	20241209	8420	-46.91	20240221	3920	14.03	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
52	20241220	140749	57	100.00	KOSPI			N	N	N	N	N	4450	-105	5	-2.31	141923875	31614	92.58	4545	4605	4425	5920	3190	4555	4489.27	2.41	0	-75	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	578	-4.68	0.30	12	0.24	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	8420	-47.15	20240221	3920	13.52	20241209	8420	-47.15	20240221	3920	13.52	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
53	20241220	130748	57	100.00	KOSPI			N	N	N	N	N	4450	-105	5	-2.31	130772165	29105	85.24	4545	4605	4435	5920	3190	4555	4493.12	2.41	0	-488	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	578	-4.68	0.30	12	0.22	-951.00	14925.00	8420	20240221	-47.15	3920	20241209	13.52	8420	-47.15	20240221	3920	13.52	20241209	8420	-47.15	20240221	3920	13.52	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
54	20241220	120747	57	100.00	KOSPI			N	N	N	N	N	4455	-100	5	-2.20	92058245	20420	59.80	4545	4605	4435	5920	3190	4555	4508.24	2.41	0	-3387	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	579	-4.68	0.30	12	0.16	-951.00	14925.00	8420	20240221	-47.09	3920	20241209	13.65	8420	-47.09	20240221	3920	13.65	20241209	8420	-47.09	20240221	3920	13.65	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
55	20241220	110748	57	100.00	KOSPI			N	N	N	N	N	4530	-25	5	-0.55	70415235	15563	45.58	4545	4605	4480	5920	3190	4555	4524.53	2.41	0	-4920	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	589	-4.76	0.30	12	0.12	-951.00	14925.00	8420	20240221	-46.20	3920	20241209	15.56	8420	-46.20	20240221	3920	15.56	20241209	8420	-46.20	20240221	3920	15.56	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
56	20241220	100749	57	100.00	KOSPI			N	N	N	N	N	4515	-40	5	-0.88	31337990	6876	20.14	4545	4605	4515	5920	3190	4555	4557.59	2.41	0	-4802	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	587	-4.75	0.30	12	0.05	-951.00	14925.00	8420	20240221	-46.38	3920	20241209	15.18	8420	-46.38	20240221	3920	15.18	20241209	8420	-46.38	20240221	3920	15.18	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
57	20241220	090750	57	100.00	KOSPI			N	N	N	N	N	4580	25	2	0.55	2748155	602	1.76	4545	4605	4540	5920	3190	4555	4565.04	2.41	0	-497	4671	4612	4566	4507	4461	4590	4485	65	1365	500	2910	5	1	12996741	595	-4.82	0.31	12	0.00	-951.00	14925.00	8420	20240221	-45.61	3920	20241209	16.84	8420	-45.61	20240221	3920	16.84	20241209	8420	-45.61	20240221	3920	16.84	20241209	2.37	N	100220	500	64 억	313557	N	N	0	N	N
58	20241219	160747	57	100.00	KOSPI			N	N	N	N	N	4555	-125	5	-2.67	155744830	34110	119.09	4580	4625	4520	6080	3280	4680	4565.96	2.42	0	-988	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	592	-4.79	0.31	12	0.26	-951.00	14925.00	8420	20240221	-45.90	3920	20241209	16.20	8420	-45.90	20240221	3920	16.20	20241209	8420	-45.90	20240221	3920	16.20	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
59	20241219	150745	57	100.00	KOSPI			N	N	N	N	N	4590	-90	5	-1.92	153043035	33517	117.02	4580	4625	4520	6080	3280	4680	4566.13	2.42	0	-753	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	597	-4.83	0.31	12	0.26	-951.00	14925.00	8420	20240221	-45.49	3920	20241209	17.09	8420	-45.49	20240221	3920	17.09	20241209	8420	-45.49	20240221	3920	17.09	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
60	20241219	140746	57	100.00	KOSPI			N	N	N	N	N	4580	-100	5	-2.14	142998900	31322	109.35	4580	4625	4520	6080	3280	4680	4565.45	2.42	0	439	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	595	-4.82	0.31	12	0.24	-951.00	14925.00	8420	20240221	-45.61	3920	20241209	16.84	8420	-45.61	20240221	3920	16.84	20241209	8420	-45.61	20240221	3920	16.84	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
61	20241219	130745	57	100.00	KOSPI			N	N	N	N	N	4595	-85	5	-1.82	136633190	29936	104.51	4580	4625	4520	6080	3280	4680	4564.18	2.42	0	462	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	597	-4.83	0.31	12	0.23	-951.00	14925.00	8420	20240221	-45.43	3920	20241209	17.22	8420	-45.43	20240221	3920	17.22	20241209	8420	-45.43	20240221	3920	17.22	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
62	20241219	120748	57	100.00	KOSPI			N	N	N	N	N	4600	-80	5	-1.71	126869695	27811	97.10	4580	4625	4520	6080	3280	4680	4561.85	2.42	0	1011	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	598	-4.84	0.31	12	0.21	-951.00	14925.00	8420	20240221	-45.37	3920	20241209	17.35	8420	-45.37	20240221	3920	17.35	20241209	8420	-45.37	20240221	3920	17.35	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
63	20241219	110745	57	100.00	KOSPI			N	N	N	N	N	4580	-100	5	-2.14	101853900	22363	78.07	4580	4625	4520	6080	3280	4680	4554.57	2.42	0	1035	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	595	-4.82	0.31	12	0.17	-951.00	14925.00	8420	20240221	-45.61	3920	20241209	16.84	8420	-45.61	20240221	3920	16.84	20241209	8420	-45.61	20240221	3920	16.84	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
64	20241219	100737	57	100.00	KOSPI			N	N	N	N	N	4555	-125	5	-2.67	50748470	11089	38.71	4580	4625	4540	6080	3280	4680	4576.47	2.42	0	-4486	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	592	-4.79	0.31	12	0.09	-951.00	14925.00	8420	20240221	-45.90	3920	20241209	16.20	8420	-45.90	20240221	3920	16.20	20241209	8420	-45.90	20240221	3920	16.20	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
65	20241219	090747	57	100.00	KOSPI			N	N	N	N	N	4625	-55	5	-1.18	7135295	1559	5.44	4580	4625	4570	6080	3280	4680	4576.84	2.42	0	-852	4786	4732	4651	4597	4516	4692	4557	65	1400	500	2990	5	1	12996741	601	-4.86	0.31	12	0.01	-951.00	14925.00	8420	20240221	-45.07	3920	20241209	17.98	8420	-45.07	20240221	3920	17.98	20241209	8420	-45.07	20240221	3920	17.98	20241209	2.26	N	100220	500	64 억	314653	N	N	5	N	N
66	20241218	160742	57	100.00	KOSPI			N	N	N	N	N	4680	-5	5	-0.11	130855860	28193	26.40	4685	4705	4570	6090	3280	4685	4641.43	2.40	0	2884	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	608	-4.92	0.31	12	0.22	-951.00	14925.00	8420	20240221	-44.42	3920	20241209	19.39	8420	-44.42	20240221	3920	19.39	20241209	8420	-44.42	20240221	3920	19.39	20241209	2.33	N	100220	500	64 억	312167	N	N	5	N	N
67	20241218	150746	57	100.00	KOSPI			N	N	N	N	N	4680	-5	5	-0.11	118351840	25519	23.90	4685	4705	4570	6090	3280	4685	4637.79	2.40	0	3672	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	608	-4.92	0.31	12	0.20	-951.00	14925.00	8420	20240221	-44.42	3920	20241209	19.39	8420	-44.42	20240221	3920	19.39	20241209	8420	-44.42	20240221	3920	19.39	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
68	20241218	140744	57	100.00	KOSPI			N	N	N	N	N	4665	-20	5	-0.43	84181490	18189	17.03	4685	4705	4570	6090	3280	4685	4628.15	2.40	0	4200	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	606	-4.91	0.31	12	0.14	-951.00	14925.00	8420	20240221	-44.60	3920	20241209	19.01	8420	-44.60	20240221	3920	19.01	20241209	8420	-44.60	20240221	3920	19.01	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
69	20241218	130745	57	100.00	KOSPI			N	N	N	N	N	4615	-70	5	-1.49	79046720	17080	15.99	4685	4705	4570	6090	3280	4685	4628.03	2.40	0	3496	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	600	-4.85	0.31	12	0.13	-951.00	14925.00	8420	20240221	-45.19	3920	20241209	17.73	8420	-45.19	20240221	3920	17.73	20241209	8420	-45.19	20240221	3920	17.73	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
70	20241218	120736	57	100.00	KOSPI			N	N	N	N	N	4640	-45	5	-0.96	75300490	16270	15.24	4685	4705	4570	6090	3280	4685	4628.18	2.40	0	4225	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	603	-4.88	0.31	12	0.13	-951.00	14925.00	8420	20240221	-44.89	3920	20241209	18.37	8420	-44.89	20240221	3920	18.37	20241209	8420	-44.89	20240221	3920	18.37	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
71	20241218	110744	57	100.00	KOSPI			N	N	N	N	N	4605	-80	5	-1.71	71956535	15546	14.56	4685	4705	4570	6090	3280	4685	4628.62	2.40	0	4170	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	598	-4.84	0.31	12	0.12	-951.00	14925.00	8420	20240221	-45.31	3920	20241209	17.47	8420	-45.31	20240221	3920	17.47	20241209	8420	-45.31	20240221	3920	17.47	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
72	20241218	100745	57	100.00	KOSPI			N	N	N	N	N	4585	-100	5	-2.13	49630520	10688	10.01	4685	4705	4580	6090	3280	4685	4643.57	2.40	0	2679	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	596	-4.82	0.31	12	0.08	-951.00	14925.00	8420	20240221	-45.55	3920	20241209	16.96	8420	-45.55	20240221	3920	16.96	20241209	8420	-45.55	20240221	3920	16.96	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
73	20241218	090747	57	100.00	KOSPI			N	N	N	N	N	4665	-20	5	-0.43	19652215	4246	3.98	4685	4685	4580	6090	3280	4685	4628.41	2.40	0	3055	5018	4851	4768	4601	4518	4810	4560	65	1405	500	2990	5	1	12996741	606	-4.91	0.31	12	0.03	-951.00	14925.00	8420	20240221	-44.60	3920	20241209	19.01	8420	-44.60	20240221	3920	19.01	20241209	8420	-44.60	20240221	3920	19.01	20241209	2.33	N	100220	500	64 억	312167	N	N	0	N	N
74	20241217	160741	57	100.00	KOSPI			N	N	N	N	N	4685	-235	5	-4.78	508718775	106547	98.05	4885	4935	4685	6390	3445	4920	4774.60	2.30	0	9564	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	609	-4.93	0.31	12	0.82	-951.00	14925.00	8420	20240221	-44.36	3920	20241209	19.52	8420	-44.36	20240221	3920	19.52	20241209	8420	-44.36	20240221	3920	19.52	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
75	20241217	150744	57	100.00	KOSPI			N	N	N	N	N	4710	-210	5	-4.27	490335845	102630	94.44	4885	4935	4685	6390	3445	4920	4777.70	2.30	0	10052	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	612	-4.95	0.32	12	0.79	-951.00	14925.00	8420	20240221	-44.06	3920	20241209	20.15	8420	-44.06	20240221	3920	20.15	20241209	8420	-44.06	20240221	3920	20.15	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
76	20241217	140737	57	100.00	KOSPI			N	N	N	N	N	4785	-135	5	-2.74	402076540	83895	77.20	4885	4935	4710	6390	3445	4920	4792.62	2.30	0	11038	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	622	-5.03	0.32	12	0.65	-951.00	14925.00	8420	20240221	-43.17	3920	20241209	22.07	8420	-43.17	20240221	3920	22.07	20241209	8420	-43.17	20240221	3920	22.07	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
77	20241217	130732	57	100.00	KOSPI			N	N	N	N	N	4750	-170	5	-3.46	323436270	67295	61.93	4885	4935	4745	6390	3445	4920	4806.25	2.30	0	7301	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	617	-4.99	0.32	12	0.52	-951.00	14925.00	8420	20240221	-43.59	3920	20241209	21.17	8420	-43.59	20240221	3920	21.17	20241209	8420	-43.59	20240221	3920	21.17	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
78	20241217	120724	57	100.00	KOSPI			N	N	N	N	N	4810	-110	5	-2.24	254860050	52981	48.75	4885	4935	4745	6390	3445	4920	4810.40	2.30	0	5747	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	625	-5.06	0.32	12	0.41	-951.00	14925.00	8420	20240221	-42.87	3920	20241209	22.70	8420	-42.87	20240221	3920	22.70	20241209	8420	-42.87	20240221	3920	22.70	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
79	20241217	110728	57	100.00	KOSPI			N	N	N	N	N	4785	-135	5	-2.74	180333355	37395	34.41	4885	4935	4745	6390	3445	4920	4822.39	2.30	0	-166	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	622	-5.03	0.32	12	0.29	-951.00	14925.00	8420	20240221	-43.17	3920	20241209	22.07	8420	-43.17	20240221	3920	22.07	20241209	8420	-43.17	20240221	3920	22.07	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
80	20241217	100734	57	100.00	KOSPI			N	N	N	N	N	4815	-105	5	-2.13	106098900	21841	20.10	4885	4935	4780	6390	3445	4920	4857.79	2.30	0	-2623	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	626	-5.06	0.32	12	0.17	-951.00	14925.00	8420	20240221	-42.81	3920	20241209	22.83	8420	-42.81	20240221	3920	22.83	20241209	8420	-42.81	20240221	3920	22.83	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
81	20241217	090741	57	100.00	KOSPI			N	N	N	N	N	4935	15	2	0.30	18287650	3731	3.43	4885	4935	4870	6390	3445	4920	4901.54	2.30	0	-1315	5280	5100	4980	4800	4680	5040	4740	65	1470	500	3140	5	1	12996741	641	-5.19	0.33	12	0.03	-951.00	14925.00	8420	20240221	-41.39	3920	20241209	25.89	8420	-41.39	20240221	3920	25.89	20241209	8420	-41.39	20240221	3920	25.89	20241209	2.31	N	100220	500	64 억	299242	N	N	0	N	N
82	20241216	160734	57	100.00	KOSPI			N	N	N	N	N	4920	25	2	0.51	537535425	108619	128.17	5100	5160	4860	6360	3430	4895	4948.83	2.38	0	-9552	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	639	-5.17	0.33	12	0.84	-951.00	14925.00	8420	20240221	-41.57	3920	20241209	25.51	8420	-41.57	20240221	3920	25.51	20241209	8420	-41.57	20240221	3920	25.51	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
83	20241216	150742	57	100.00	KOSPI			N	N	N	N	N	4925	30	2	0.61	516917625	104422	123.22	5100	5160	4860	6360	3430	4895	4950.28	2.38	0	-9323	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	640	-5.18	0.33	12	0.80	-951.00	14925.00	8420	20240221	-41.51	3920	20241209	25.64	8420	-41.51	20240221	3920	25.64	20241209	8420	-41.51	20240221	3920	25.64	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
84	20241216	140741	57	100.00	KOSPI			N	N	N	N	N	4945	50	2	1.02	508859160	102784	121.28	5100	5160	4860	6360	3430	4895	4950.76	2.38	0	-7719	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	643	-5.20	0.33	12	0.79	-951.00	14925.00	8420	20240221	-41.27	3920	20241209	26.15	8420	-41.27	20240221	3920	26.15	20241209	8420	-41.27	20240221	3920	26.15	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
85	20241216	130742	57	100.00	KOSPI			N	N	N	N	N	4960	65	2	1.33	472460950	95402	112.57	5100	5160	4860	6360	3430	4895	4952.32	2.38	0	-7291	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	645	-5.22	0.33	12	0.73	-951.00	14925.00	8420	20240221	-41.09	3920	20241209	26.53	8420	-41.09	20240221	3920	26.53	20241209	8420	-41.09	20240221	3920	26.53	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
86	20241216	120742	57	100.00	KOSPI			N	N	N	N	N	4990	95	2	1.94	388399085	78506	92.64	5100	5160	4860	6360	3430	4895	4947.38	2.38	0	-10336	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	649	-5.25	0.33	12	0.60	-951.00	14925.00	8420	20240221	-40.74	3920	20241209	27.30	8420	-40.74	20240221	3920	27.30	20241209	8420	-40.74	20240221	3920	27.30	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
87	20241216	110741	57	100.00	KOSPI			N	N	N	N	N	4920	25	2	0.51	322153010	65183	76.91	5100	5160	4860	6360	3430	4895	4942.29	2.38	0	-8729	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	639	-5.17	0.33	12	0.50	-951.00	14925.00	8420	20240221	-41.57	3920	20241209	25.51	8420	-41.57	20240221	3920	25.51	20241209	8420	-41.57	20240221	3920	25.51	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
88	20241216	100742	57	100.00	KOSPI			N	N	N	N	N	4880	-15	5	-0.31	213404195	43009	50.75	5100	5160	4870	6360	3430	4895	4961.85	2.38	0	-13356	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	634	-5.13	0.33	12	0.33	-951.00	14925.00	8420	20240221	-42.04	3920	20241209	24.49	8420	-42.04	20240221	3920	24.49	20241209	8420	-42.04	20240221	3920	24.49	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
89	20241216	090742	57	100.00	KOSPI			N	N	N	N	N	4940	45	2	0.92	107834515	21564	25.45	5100	5160	4900	6360	3430	4895	5000.67	2.38	0	-6053	5131	5012	4856	4737	4581	4935	4660	65	1465	500	3130	5	1	12996741	642	-5.19	0.33	12	0.17	-951.00	14925.00	8420	20240221	-41.33	3920	20241209	26.02	8420	-41.33	20240221	3920	26.02	20241209	8420	-41.33	20240221	3920	26.02	20241209	2.25	N	100220	500	64 억	309333	N	N	13	N	N
90	20241213	160735	57	100.00	KOSPI			N	N	N	N	N	4895	55	2	1.14	407656620	83745	59.65	4900	4975	4700	6290	3390	4840	4867.67	2.32	0	2442	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	636	-5.15	0.33	12	0.64	-951.00	14925.00	8420	20240221	-41.86	3920	20241209	24.87	8420	-41.86	20240221	3920	24.87	20241209	8420	-41.86	20240221	3920	24.87	20241209	2.20	N	100220	500	64 억	301941	N	N	13	N	N
91	20241213	150739	57	100.00	KOSPI			N	N	N	N	N	4885	45	2	0.93	393078170	80762	57.52	4900	4975	4700	6290	3390	4840	4867.12	2.32	0	2580	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	635	-5.14	0.33	12	0.62	-951.00	14925.00	8420	20240221	-41.98	3920	20241209	24.62	8420	-41.98	20240221	3920	24.62	20241209	8420	-41.98	20240221	3920	24.62	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
92	20241213	140740	57	100.00	KOSPI			N	N	N	N	N	4900	60	2	1.24	326353930	67123	47.81	4900	4975	4700	6290	3390	4840	4862.03	2.32	0	-2716	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	637	-5.15	0.33	12	0.52	-951.00	14925.00	8420	20240221	-41.81	3920	20241209	25.00	8420	-41.81	20240221	3920	25.00	20241209	8420	-41.81	20240221	3920	25.00	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
93	20241213	130740	57	100.00	KOSPI			N	N	N	N	N	4920	80	2	1.65	311355245	64060	45.63	4900	4975	4700	6290	3390	4840	4860.37	2.32	0	-1515	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	639	-5.17	0.33	12	0.49	-951.00	14925.00	8420	20240221	-41.57	3920	20241209	25.51	8420	-41.57	20240221	3920	25.51	20241209	8420	-41.57	20240221	3920	25.51	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
94	20241213	120741	57	100.00	KOSPI			N	N	N	N	N	4900	60	2	1.24	216772625	44861	31.95	4900	4910	4700	6290	3390	4840	4832.10	2.32	0	-509	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	637	-5.15	0.33	12	0.35	-951.00	14925.00	8420	20240221	-41.81	3920	20241209	25.00	8420	-41.81	20240221	3920	25.00	20241209	8420	-41.81	20240221	3920	25.00	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
95	20241213	110739	57	100.00	KOSPI			N	N	N	N	N	4845	5	2	0.10	152094705	31517	22.45	4900	4910	4700	6290	3390	4840	4825.80	2.32	0	864	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	630	-5.09	0.32	12	0.24	-951.00	14925.00	8420	20240221	-42.46	3920	20241209	23.60	8420	-42.46	20240221	3920	23.60	20241209	8420	-42.46	20240221	3920	23.60	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
96	20241213	100732	57	100.00	KOSPI			N	N	N	N	N	4830	-10	5	-0.21	76432505	16002	11.40	4900	4900	4700	6290	3390	4840	4776.43	2.32	0	-219	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	628	-5.08	0.32	12	0.12	-951.00	14925.00	8420	20240221	-42.64	3920	20241209	23.21	8420	-42.64	20240221	3920	23.21	20241209	8420	-42.64	20240221	3920	23.21	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
97	20241213	090740	57	100.00	KOSPI			N	N	N	N	N	4730	-110	5	-2.27	19950985	4141	2.95	4900	4900	4700	6290	3390	4840	4817.91	2.32	0	-1057	5153	4996	4883	4726	4613	4940	4670	65	1450	500	3090	5	1	12996741	615	-4.97	0.32	12	0.03	-951.00	14925.00	8420	20240221	-43.82	3920	20241209	20.66	8420	-43.82	20240221	3920	20.66	20241209	8420	-43.82	20240221	3920	20.66	20241209	2.20	N	100220	500	64 억	301941	N	N	12	N	N
98	20241212	160742	57	100.00	KOSPI			N	N	N	N	N	4840	-190	5	-3.78	683134620	140347	27.17	5030	5040	4770	6530	3530	5030	4867.32	2.49	0	-20732	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	629	-5.09	0.32	12	1.08	-951.00	14925.00	8420	20240221	-42.52	3920	20241209	23.47	8420	-42.52	20240221	3920	23.47	20241209	8420	-42.52	20240221	3920	23.47	20241209	2.21	N	100220	500	64 억	323009	N	N	12	N	N
99	20241212	150735	57	100.00	KOSPI			N	N	N	N	N	4825	-205	5	-4.08	656576570	134849	26.10	5030	5040	4770	6530	3530	5030	4868.83	2.49	0	-19946	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	627	-5.07	0.32	12	1.04	-951.00	14925.00	8420	20240221	-42.70	3920	20241209	23.09	8420	-42.70	20240221	3920	23.09	20241209	8420	-42.70	20240221	3920	23.09	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
100	20241212	140734	57	100.00	KOSPI			N	N	N	N	N	4830	-200	5	-3.98	626386375	128631	24.90	5030	5040	4770	6530	3530	5030	4869.48	2.49	0	-18887	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	628	-5.08	0.32	12	0.99	-951.00	14925.00	8420	20240221	-42.64	3920	20241209	23.21	8420	-42.64	20240221	3920	23.21	20241209	8420	-42.64	20240221	3920	23.21	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
101	20241212	130729	57	100.00	KOSPI			N	N	N	N	N	4825	-205	5	-4.08	610029055	125231	24.24	5030	5040	4770	6530	3530	5030	4871.07	2.49	0	-19179	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	627	-5.07	0.32	12	0.96	-951.00	14925.00	8420	20240221	-42.70	3920	20241209	23.09	8420	-42.70	20240221	3920	23.09	20241209	8420	-42.70	20240221	3920	23.09	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
102	20241212	120719	57	100.00	KOSPI			N	N	N	N	N	4810	-220	5	-4.37	591553185	121383	23.49	5030	5040	4770	6530	3530	5030	4873.28	2.49	0	-18563	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	625	-5.06	0.32	12	0.93	-951.00	14925.00	8420	20240221	-42.87	3920	20241209	22.70	8420	-42.87	20240221	3920	22.70	20241209	8420	-42.87	20240221	3920	22.70	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
103	20241212	110730	57	100.00	KOSPI			N	N	N	N	N	4845	-185	5	-3.68	456631030	93275	18.05	5030	5040	4790	6530	3530	5030	4895.36	2.49	0	-10392	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	630	-5.09	0.32	12	0.72	-951.00	14925.00	8420	20240221	-42.46	3920	20241209	23.60	8420	-42.46	20240221	3920	23.60	20241209	8420	-42.46	20240221	3920	23.60	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
104	20241212	100729	57	100.00	KOSPI			N	N	N	N	N	4855	-175	5	-3.48	410597470	83818	16.22	5030	5040	4790	6530	3530	5030	4898.48	2.49	0	-8371	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	631	-5.11	0.33	12	0.64	-951.00	14925.00	8420	20240221	-42.34	3920	20241209	23.85	8420	-42.34	20240221	3920	23.85	20241209	8420	-42.34	20240221	3920	23.85	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
105	20241212	090735	57	100.00	KOSPI			N	N	N	N	N	4925	-105	5	-2.09	167928730	33885	6.56	5030	5040	4885	6530	3530	5030	4955.57	2.49	0	-4377	5680	5355	4755	4430	3830	5517	4592	65	1500	500	3210	5	1	12996741	640	-5.18	0.33	12	0.26	-951.00	14925.00	8420	20240221	-41.51	3920	20241209	25.64	8420	-41.51	20240221	3920	25.64	20241209	8420	-41.51	20240221	3920	25.64	20241209	2.21	N	100220	500	64 억	323009	N	N	0	N	N
106	20241211	160728	57	100.00	KOSPI			N	N	N	N	N	5030	805	2	19.05	2414924160	512713	1473.06	4210	5080	4155	5490	2960	4225	4709.91	2.28	0	18457	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	10	1	12996741	654	-5.29	0.34	12	3.94	-951.00	14925.00	8420	20240221	-40.26	3920	20241209	28.32	8420	-40.26	20240221	3920	28.32	20241209	8420	-40.26	20240221	3920	28.32	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
107	20241211	150643	57	100.00	KOSPI			N	N	N	N	N	4930	705	2	16.69	1991537990	428164	1230.14	4210	4940	4155	5490	2960	4225	4651.34	2.28	0	16712	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	641	-5.18	0.33	12	3.29	-951.00	14925.00	8420	20240221	-41.45	3920	20241209	25.77	8420	-41.45	20240221	3920	25.77	20241209	8420	-41.45	20240221	3920	25.77	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
108	20241211	140734	57	100.00	KOSPI			N	N	N	N	N	4710	485	2	11.48	1521671190	330890	950.67	4210	4790	4155	5490	2960	4225	4598.72	2.28	0	30701	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	612	-4.95	0.32	12	2.55	-951.00	14925.00	8420	20240221	-44.06	3920	20241209	20.15	8420	-44.06	20240221	3920	20.15	20241209	8420	-44.06	20240221	3920	20.15	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
109	20241211	130736	57	100.00	KOSPI			N	N	N	N	N	4690	465	2	11.01	1398741220	304837	875.82	4210	4790	4155	5490	2960	4225	4588.49	2.28	0	23365	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	610	-4.93	0.31	12	2.35	-951.00	14925.00	8420	20240221	-44.30	3920	20241209	19.64	8420	-44.30	20240221	3920	19.64	20241209	8420	-44.30	20240221	3920	19.64	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
110	20241211	120737	57	100.00	KOSPI			N	N	N	N	N	4705	480	2	11.36	1325343600	289204	830.90	4210	4790	4155	5490	2960	4225	4582.73	2.28	0	19253	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	611	-4.95	0.32	12	2.23	-951.00	14925.00	8420	20240221	-44.12	3920	20241209	20.03	8420	-44.12	20240221	3920	20.03	20241209	8420	-44.12	20240221	3920	20.03	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
111	20241211	110733	57	100.00	KOSPI			N	N	N	N	N	4615	390	2	9.23	762536025	169295	486.40	4210	4715	4155	5490	2960	4225	4504.19	2.28	0	-8364	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	600	-4.85	0.31	12	1.30	-951.00	14925.00	8420	20240221	-45.19	3920	20241209	17.73	8420	-45.19	20240221	3920	17.73	20241209	8420	-45.19	20240221	3920	17.73	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
112	20241211	100736	57	100.00	KOSPI			N	N	N	N	N	4475	250	2	5.92	330413335	75387	216.59	4210	4485	4155	5490	2960	4225	4382.90	2.28	0	-2154	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	582	-4.71	0.30	12	0.58	-951.00	14925.00	8420	20240221	-46.85	3920	20241209	14.16	8420	-46.85	20240221	3920	14.16	20241209	8420	-46.85	20240221	3920	14.16	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
113	20241211	090739	57	100.00	KOSPI			N	N	N	N	N	4215	-10	5	-0.24	4625530	1106	3.18	4210	4230	4155	5490	2960	4225	4182.22	2.28	0	146	4535	4380	4185	4030	3835	4457	4107	65	1265	500	2700	5	1	12996741	548	-4.43	0.28	12	0.01	-951.00	14925.00	8420	20240221	-49.94	3920	20241209	7.53	8420	-49.94	20240221	3920	7.53	20241209	8420	-49.94	20240221	3920	7.53	20241209	2.29	N	100220	500	64 억	296221	N	N	0	N	N
114	20241210	160729	57	100.00	KOSPI			N	N	N	N	N	4225	240	2	6.02	145420330	34765	44.57	3990	4340	3990	5180	2790	3985	4182.95	2.29	0	-1879	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	549	-4.44	0.28	12	0.27	-951.00	14925.00	8420	20240221	-49.82	3920	20241209	7.78	8420	-49.82	20240221	3920	7.78	20241209	8420	-49.82	20240221	3920	7.78	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
115	20241210	150730	57	100.00	KOSPI			N	N	N	N	N	4180	195	2	4.89	139193350	33283	42.67	3990	4340	3990	5180	2790	3985	4182.12	2.29	0	-2117	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	543	-4.40	0.28	12	0.26	-951.00	14925.00	8420	20240221	-50.36	3920	20241209	6.63	8420	-50.36	20240221	3920	6.63	20241209	8420	-50.36	20240221	3920	6.63	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
116	20241210	140731	57	100.00	KOSPI			N	N	N	N	N	4200	215	2	5.40	128611380	30767	39.45	3990	4340	3990	5180	2790	3985	4180.17	2.29	0	-2451	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	546	-4.42	0.28	12	0.24	-951.00	14925.00	8420	20240221	-50.12	3920	20241209	7.14	8420	-50.12	20240221	3920	7.14	20241209	8420	-50.12	20240221	3920	7.14	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
117	20241210	130730	57	100.00	KOSPI			N	N	N	N	N	4185	200	2	5.02	95248150	22873	29.33	3990	4230	3990	5180	2790	3985	4164.22	2.29	0	-3520	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	544	-4.40	0.28	12	0.18	-951.00	14925.00	8420	20240221	-50.30	3920	20241209	6.76	8420	-50.30	20240221	3920	6.76	20241209	8420	-50.30	20240221	3920	6.76	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
118	20241210	120730	57	100.00	KOSPI			N	N	N	N	N	4220	235	2	5.90	75591885	18164	23.29	3990	4230	3990	5180	2790	3985	4161.63	2.29	0	-2624	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	548	-4.44	0.28	12	0.14	-951.00	14925.00	8420	20240221	-49.88	3920	20241209	7.65	8420	-49.88	20240221	3920	7.65	20241209	8420	-49.88	20240221	3920	7.65	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
119	20241210	110729	57	100.00	KOSPI			N	N	N	N	N	4175	190	2	4.77	52072740	12573	16.12	3990	4195	3990	5180	2790	3985	4141.63	2.29	0	-703	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	543	-4.39	0.28	12	0.10	-951.00	14925.00	8420	20240221	-50.42	3920	20241209	6.51	8420	-50.42	20240221	3920	6.51	20241209	8420	-50.42	20240221	3920	6.51	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
120	20241210	100730	57	100.00	KOSPI			N	N	N	N	N	4150	165	2	4.14	29027300	7027	9.01	3990	4195	3990	5180	2790	3985	4130.82	2.29	0	-621	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	539	-4.36	0.28	12	0.05	-951.00	14925.00	8420	20240221	-50.71	3920	20241209	5.87	8420	-50.71	20240221	3920	5.87	20241209	8420	-50.71	20240221	3920	5.87	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
121	20241210	090734	57	100.00	KOSPI			N	N	N	N	N	4095	110	2	2.76	3375580	831	1.07	3990	4095	3990	5180	2790	3985	4062.07	2.29	0	599	4115	4050	3985	3920	3855	4082	3952	65	1195	500	2550	5	1	12996741	532	-4.31	0.27	12	0.01	-951.00	14925.00	8420	20240221	-51.37	3920	20241209	4.46	8420	-51.37	20240221	3920	4.46	20241209	8420	-51.37	20240221	3920	4.46	20241209	2.31	N	100220	500	64 억	297932	N	N	0	N	N
122	20241209	160727	57	100.00	KOSPI	신저가		N	N	N	N	N	3985	-95	5	-2.33	310557950	77940	84.73	3920	4050	3920	5300	2860	4080	3984.57	2.18	0	17305	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	518	-4.19	0.27	12	0.60	-951.00	14925.00	8420	20240221	-52.67	3920	20241209	1.66	8420	-52.67	20240221	3920	1.66	20241209	8420	-52.67	20240221	3920	1.66	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
123	20241209	150727	57	100.00	KOSPI	신저가		N	N	N	N	N	4000	-80	5	-1.96	303156890	76084	82.71	3920	4050	3920	5300	2860	4080	3984.50	2.18	0	17867	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	520	-4.21	0.27	12	0.59	-951.00	14925.00	8420	20240221	-52.49	3920	20241209	2.04	8420	-52.49	20240221	3920	2.04	20241209	8420	-52.49	20240221	3920	2.04	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
124	20241209	140729	57	100.00	KOSPI	신저가		N	N	N	N	N	4020	-60	5	-1.47	257681260	64674	70.31	3920	4050	3920	5300	2860	4080	3984.31	2.18	0	13121	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	522	-4.23	0.27	12	0.50	-951.00	14925.00	8420	20240221	-52.26	3920	20241209	2.55	8420	-52.26	20240221	3920	2.55	20241209	8420	-52.26	20240221	3920	2.55	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
125	20241209	130731	57	100.00	KOSPI	신저가		N	N	N	N	N	3955	-125	5	-3.06	247461085	62115	67.53	3920	4050	3920	5300	2860	4080	3983.92	2.18	0	12509	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	514	-4.16	0.26	12	0.48	-951.00	14925.00	8420	20240221	-53.03	3920	20241209	0.89	8420	-53.03	20240221	3920	0.89	20241209	8420	-53.03	20240221	3920	0.89	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
126	20241209	120727	57	100.00	KOSPI	신저가		N	N	N	N	N	4040	-40	5	-0.98	197057220	49482	53.79	3920	4050	3920	5300	2860	4080	3982.40	2.18	0	13409	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	525	-4.25	0.27	12	0.38	-951.00	14925.00	8420	20240221	-52.02	3920	20241209	3.06	8420	-52.02	20240221	3920	3.06	20241209	8420	-52.02	20240221	3920	3.06	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
127	20241209	110728	57	100.00	KOSPI	신저가		N	N	N	N	N	4005	-75	5	-1.84	181158740	45524	49.49	3920	4050	3920	5300	2860	4080	3979.41	2.18	0	12598	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	521	-4.21	0.27	12	0.35	-951.00	14925.00	8420	20240221	-52.43	3920	20241209	2.17	8420	-52.43	20240221	3920	2.17	20241209	8420	-52.43	20240221	3920	2.17	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
128	20241209	100727	57	100.00	KOSPI	신저가		N	N	N	N	N	4015	-65	5	-1.59	147741835	37185	40.42	3920	4050	3920	5300	2860	4080	3973.16	2.18	0	10785	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	522	-4.22	0.27	12	0.29	-951.00	14925.00	8420	20240221	-52.32	3920	20241209	2.42	8420	-52.32	20240221	3920	2.42	20241209	8420	-52.32	20240221	3920	2.42	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
129	20241209	090723	57	100.00	KOSPI	신저가		N	N	N	N	N	4000	-80	5	-1.96	65482175	16546	17.99	3920	4050	3920	5300	2860	4080	3957.58	2.18	0	4594	4226	4152	4101	4027	3976	4127	4002	65	1220	500	2610	5	1	12996741	520	-4.21	0.27	12	0.13	-951.00	14925.00	8420	20240221	-52.49	3920	20241209	2.04	8420	-52.49	20240221	3920	2.04	20241209	8420	-52.49	20240221	3920	2.04	20241209	2.21	N	100220	500	64 억	282805	N	N	0	N	N
130	20241206	160721	57	100.00	KOSPI		서비스업	N	N	N	N	N	4080	-35	5	-0.85	375076755	91745	63.57	4165	4175	4050	5340	2885	4115	4088.26	2.23	0	-6773	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	530	-4.29	0.27	12	0.71	-951.00	14925.00	8420	20240221	-51.54	3990	20240805	2.26	8420	-51.54	20240221	3990	2.26	20240805	8420	-51.54	20240221	3990	2.26	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
131	20241206	150725	57	100.00	KOSPI		서비스업	N	N	N	N	N	4100	-15	5	-0.36	356718390	87247	60.46	4165	4175	4050	5340	2885	4115	4088.60	2.23	0	-4215	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	533	-4.31	0.27	12	0.67	-951.00	14925.00	8420	20240221	-51.31	3990	20240805	2.76	8420	-51.31	20240221	3990	2.76	20240805	8420	-51.31	20240221	3990	2.76	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
132	20241206	140723	57	100.00	KOSPI		서비스업	N	N	N	N	N	4075	-40	5	-0.97	330193625	80739	55.95	4165	4175	4050	5340	2885	4115	4089.64	2.23	0	-2790	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	530	-4.28	0.27	12	0.62	-951.00	14925.00	8420	20240221	-51.60	3990	20240805	2.13	8420	-51.60	20240221	3990	2.13	20240805	8420	-51.60	20240221	3990	2.13	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
133	20241206	130723	57	100.00	KOSPI		서비스업	N	N	N	N	N	4070	-45	5	-1.09	313391600	76607	53.08	4165	4175	4050	5340	2885	4115	4090.90	2.23	0	-3619	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	529	-4.28	0.27	12	0.59	-951.00	14925.00	8420	20240221	-51.66	3990	20240805	2.01	8420	-51.66	20240221	3990	2.01	20240805	8420	-51.66	20240221	3990	2.01	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
134	20241206	120720	57	100.00	KOSPI		서비스업	N	N	N	N	N	4070	-45	5	-1.09	289387295	70704	48.99	4165	4175	4050	5340	2885	4115	4092.94	2.23	0	-1714	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	529	-4.28	0.27	12	0.54	-951.00	14925.00	8420	20240221	-51.66	3990	20240805	2.01	8420	-51.66	20240221	3990	2.01	20240805	8420	-51.66	20240221	3990	2.01	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
135	20241206	110719	57	100.00	KOSPI		서비스업	N	N	N	N	N	4095	-20	5	-0.49	245388755	59937	41.53	4165	4175	4050	5340	2885	4115	4094.11	2.23	0	-1388	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	532	-4.31	0.27	12	0.46	-951.00	14925.00	8420	20240221	-51.37	3990	20240805	2.63	8420	-51.37	20240221	3990	2.63	20240805	8420	-51.37	20240221	3990	2.63	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
136	20241206	100717	57	100.00	KOSPI		서비스업	N	N	N	N	N	4110	-5	5	-0.12	89775105	21795	15.10	4165	4175	4090	5340	2885	4115	4119.07	2.23	0	-2334	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	534	-4.32	0.28	12	0.17	-951.00	14925.00	8420	20240221	-51.19	3990	20240805	3.01	8420	-51.19	20240221	3990	3.01	20240805	8420	-51.19	20240221	3990	3.01	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
137	20241206	090723	57	100.00	KOSPI		서비스업	N	N	N	N	N	4140	25	2	0.61	9893140	2382	1.65	4165	4175	4140	5340	2885	4115	4153.29	2.23	0	-762	4415	4265	4190	4040	3965	4227	4002	65	1225	500	2630	5	1	12996741	538	-4.35	0.28	12	0.02	-951.00	14925.00	8420	20240221	-50.83	3990	20240805	3.76	8420	-50.83	20240221	3990	3.76	20240805	8420	-50.83	20240221	3990	3.76	20240805	2.27	N	100220	500	64 억	289808	N	N	0	N	N
138	20241205	160710	57	100.00	KOSPI		서비스업	N	N	N	N	N	4115	-200	5	-4.63	604422935	143515	32.45	4230	4340	4115	5600	3025	4315	4211.72	2.53	0	-35209	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	535	-4.33	0.28	12	1.10	-951.00	14925.00	8420	20240221	-51.13	3990	20240805	3.13	8420	-51.13	20240221	3990	3.13	20240805	8420	-51.13	20240221	3990	3.13	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
139	20241205	150714	57	100.00	KOSPI		서비스업	N	N	N	N	N	4185	-130	5	-3.01	567749935	134626	30.44	4230	4340	4115	5600	3025	4315	4217.24	2.53	0	-33846	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	544	-4.40	0.28	12	1.04	-951.00	14925.00	8420	20240221	-50.30	3990	20240805	4.89	8420	-50.30	20240221	3990	4.89	20240805	8420	-50.30	20240221	3990	4.89	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
140	20241205	140702	57	100.00	KOSPI		서비스업	N	N	N	N	N	4220	-95	5	-2.20	441214185	104296	23.58	4230	4340	4190	5600	3025	4315	4230.40	2.53	0	-29782	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	548	-4.44	0.28	12	0.80	-951.00	14925.00	8420	20240221	-49.88	3990	20240805	5.76	8420	-49.88	20240221	3990	5.76	20240805	8420	-49.88	20240221	3990	5.76	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
141	20241205	130711	57	100.00	KOSPI		서비스업	N	N	N	N	N	4220	-95	5	-2.20	407741680	96338	21.78	4230	4340	4190	5600	3025	4315	4232.41	2.53	0	-27696	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	548	-4.44	0.28	12	0.74	-951.00	14925.00	8420	20240221	-49.88	3990	20240805	5.76	8420	-49.88	20240221	3990	5.76	20240805	8420	-49.88	20240221	3990	5.76	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
142	20241205	120711	57	100.00	KOSPI		서비스업	N	N	N	N	N	4240	-75	5	-1.74	350725105	82813	18.72	4230	4340	4190	5600	3025	4315	4235.15	2.53	0	-21376	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	551	-4.46	0.28	12	0.64	-951.00	14925.00	8420	20240221	-49.64	3990	20240805	6.27	8420	-49.64	20240221	3990	6.27	20240805	8420	-49.64	20240221	3990	6.27	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
143	20241205	110710	57	100.00	KOSPI		서비스업	N	N	N	N	N	4255	-60	5	-1.39	317105835	74896	16.93	4230	4340	4190	5600	3025	4315	4233.95	2.53	0	-18738	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	553	-4.47	0.29	12	0.58	-951.00	14925.00	8420	20240221	-49.47	3990	20240805	6.64	8420	-49.47	20240221	3990	6.64	20240805	8420	-49.47	20240221	3990	6.64	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
144	20241205	100707	57	100.00	KOSPI		서비스업	N	N	N	N	N	4215	-100	5	-2.32	281297155	66434	15.02	4230	4340	4190	5600	3025	4315	4234.23	2.53	0	-16779	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	548	-4.43	0.28	12	0.51	-951.00	14925.00	8420	20240221	-49.94	3990	20240805	5.64	8420	-49.94	20240221	3990	5.64	20240805	8420	-49.94	20240221	3990	5.64	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
145	20241205	090712	57	100.00	KOSPI		서비스업	N	N	N	N	N	4250	-65	5	-1.51	134999800	31912	7.22	4230	4340	4200	5600	3025	4315	4230.38	2.53	0	-6060	4848	4581	4408	4141	3968	4495	4055	65	1285	500	2760	5	1	12996741	552	-4.47	0.28	12	0.25	-951.00	14925.00	8420	20240221	-49.52	3990	20240805	6.52	8420	-49.52	20240221	3990	6.52	20240805	8420	-49.52	20240221	3990	6.52	20240805	2.27	N	100220	500	64 억	328657	N	N	0	N	N
146	20241204	160658	57	100.00	KOSPI		서비스업	N	N	N	N	N	4315	-385	5	-8.19	1919434675	441493	332.97	4675	4675	4235	6110	3290	4700	4346.63	2.70	0	-27333	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	561	-4.54	0.29	12	3.40	-951.00	14925.00	8420	20240221	-48.75	3990	20240805	8.15	8420	-48.75	20240221	3990	8.15	20240805	8420	-48.75	20240221	3990	8.15	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
147	20241204	150659	57	100.00	KOSPI		서비스업	N	N	N	N	N	4315	-385	5	-8.19	1810524150	416237	313.92	4675	4675	4235	6110	3290	4700	4348.72	2.70	0	-28451	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	561	-4.54	0.29	12	3.20	-951.00	14925.00	8420	20240221	-48.75	3990	20240805	8.15	8420	-48.75	20240221	3990	8.15	20240805	8420	-48.75	20240221	3990	8.15	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
148	20241204	140658	57	100.00	KOSPI		서비스업	N	N	N	N	N	4340	-360	5	-7.66	1693747230	389063	293.43	4675	4675	4235	6110	3290	4700	4352.32	2.70	0	-28501	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	564	-4.56	0.29	12	2.99	-951.00	14925.00	8420	20240221	-48.46	3990	20240805	8.77	8420	-48.46	20240221	3990	8.77	20240805	8420	-48.46	20240221	3990	8.77	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
149	20241204	130656	57	100.00	KOSPI		서비스업	N	N	N	N	N	4380	-320	5	-6.81	1578063815	362569	273.45	4675	4675	4235	6110	3290	4700	4351.28	2.70	0	-25323	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	569	-4.61	0.29	12	2.79	-951.00	14925.00	8420	20240221	-47.98	3990	20240805	9.77	8420	-47.98	20240221	3990	9.77	20240805	8420	-47.98	20240221	3990	9.77	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
150	20241204	120654	57	100.00	KOSPI		서비스업	N	N	N	N	N	4345	-355	5	-7.55	1353010980	311285	234.77	4675	4675	4235	6110	3290	4700	4345.15	2.70	0	-21480	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	565	-4.57	0.29	12	2.40	-951.00	14925.00	8420	20240221	-48.40	3990	20240805	8.90	8420	-48.40	20240221	3990	8.90	20240805	8420	-48.40	20240221	3990	8.90	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
151	20241204	110646	57	100.00	KOSPI		서비스업	N	N	N	N	N	4300	-400	5	-8.51	1190050720	273241	206.07	4675	4675	4245	6110	3290	4700	4353.78	2.70	0	-23977	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	559	-4.52	0.29	12	2.10	-951.00	14925.00	8420	20240221	-48.93	3990	20240805	7.77	8420	-48.93	20240221	3990	7.77	20240805	8420	-48.93	20240221	3990	7.77	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
152	20241204	100648	57	100.00	KOSPI		서비스업	N	N	N	N	N	4330	-370	5	-7.87	925386370	211482	159.50	4675	4675	4245	6110	3290	4700	4373.85	2.70	0	-11924	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	563	-4.55	0.29	12	1.63	-951.00	14925.00	8420	20240221	-48.57	3990	20240805	8.52	8420	-48.57	20240221	3990	8.52	20240805	8420	-48.57	20240221	3990	8.52	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
153	20241204	090700	57	100.00	KOSPI		서비스업	N	N	N	N	N	4455	-245	5	-5.21	198078165	43957	33.15	4675	4675	4365	6110	3290	4700	4500.68	2.70	0	-1562	5076	4887	4751	4562	4426	4982	4657	65	1410	500	3000	5	1	12996741	579	-4.68	0.30	12	0.34	-951.00	14925.00	8420	20240221	-47.09	3990	20240805	11.65	8420	-47.09	20240221	3990	11.65	20240805	8420	-47.09	20240221	3990	11.65	20240805	2.36	N	100220	500	64 억	350648	N	N	0	N	N
154	20241203	160725	57	100.00	KOSPI		서비스업	N	N	N	N	N	4700	40	2	0.86	620013080	130962	133.92	4620	4940	4615	6050	3265	4660	4734.34	2.73	0	-4776	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	611	-4.94	0.31	12	1.01	-951.00	14925.00	8420	20240221	-44.18	3990	20240805	17.79	8420	-44.18	20240221	3990	17.79	20240805	8420	-44.18	20240221	3990	17.79	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
155	20241203	150752	57	100.00	KOSPI		서비스업	N	N	N	N	N	4685	25	2	0.54	592189815	125039	127.86	4620	4940	4615	6050	3265	4660	4736.04	2.73	0	-3369	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	609	-4.93	0.31	12	0.96	-951.00	14925.00	8420	20240221	-44.36	3990	20240805	17.42	8420	-44.36	20240221	3990	17.42	20240805	8420	-44.36	20240221	3990	17.42	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
156	20241203	140741	57	100.00	KOSPI		서비스업	N	N	N	N	N	4705	45	2	0.97	522324760	110175	112.66	4620	4940	4615	6050	3265	4660	4740.87	2.73	0	-5027	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	611	-4.95	0.32	12	0.85	-951.00	14925.00	8420	20240221	-44.12	3990	20240805	17.92	8420	-44.12	20240221	3990	17.92	20240805	8420	-44.12	20240221	3990	17.92	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
157	20241203	130742	57	100.00	KOSPI		서비스업	N	N	N	N	N	4735	75	2	1.61	493899280	104147	106.50	4620	4940	4615	6050	3265	4660	4742.33	2.73	0	-4090	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	615	-4.98	0.32	12	0.80	-951.00	14925.00	8420	20240221	-43.76	3990	20240805	18.67	8420	-43.76	20240221	3990	18.67	20240805	8420	-43.76	20240221	3990	18.67	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
158	20241203	120750	57	100.00	KOSPI		서비스업	N	N	N	N	N	4740	80	2	1.72	444446260	93768	95.88	4620	4940	4615	6050	3265	4660	4739.85	2.73	0	-3223	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	616	-4.98	0.32	12	0.72	-951.00	14925.00	8420	20240221	-43.71	3990	20240805	18.80	8420	-43.71	20240221	3990	18.80	20240805	8420	-43.71	20240221	3990	18.80	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
159	20241203	110734	57	100.00	KOSPI		서비스업	N	N	N	N	N	4665	5	2	0.11	112320375	24069	24.61	4620	4710	4615	6050	3265	4660	4666.60	2.73	0	-8325	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	606	-4.91	0.31	12	0.19	-951.00	14925.00	8420	20240221	-44.60	3990	20240805	16.92	8420	-44.60	20240221	3990	16.92	20240805	8420	-44.60	20240221	3990	16.92	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
160	20241203	100723	57	100.00	KOSPI		서비스업	N	N	N	N	N	4630	-30	5	-0.64	108250565	23190	23.71	4620	4710	4615	6050	3265	4660	4667.99	2.73	0	-8428	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	602	-4.87	0.31	12	0.18	-951.00	14925.00	8420	20240221	-45.01	3990	20240805	16.04	8420	-45.01	20240221	3990	16.04	20240805	8420	-45.01	20240221	3990	16.04	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
161	20241203	090717	57	100.00	KOSPI		서비스업	N	N	N	N	N	4700	40	2	0.86	52661475	11238	11.49	4620	4710	4620	6050	3265	4660	4686.03	2.73	0	-3215	4826	4742	4686	4602	4546	4715	4575	65	1390	500	2980	5	1	12996741	611	-4.94	0.31	12	0.09	-951.00	14925.00	8420	20240221	-44.18	3990	20240805	17.79	8420	-44.18	20240221	3990	17.79	20240805	8420	-44.18	20240221	3990	17.79	20240805	2.22	N	100220	500	64 억	355433	N	N	0	N	N
162	20241202	160705	57	100.00	KOSPI		서비스업	N	N	N	N	N	4660	-35	5	-0.75	446943225	95354	17.17	4695	4770	4630	6100	3290	4695	4687.19	2.76	0	-5194	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	606	-4.90	0.31	12	0.73	-951.00	14925.00	8420	20240221	-44.66	3990	20240805	16.79	8420	-44.66	20240221	3990	16.79	20240805	8420	-44.66	20240221	3990	16.79	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
163	20241202	150805	57	100.00	KOSPI		서비스업	N	N	N	N	N	4695	0	3	0.00	430669000	91863	16.54	4695	4770	4630	6100	3290	4695	4688.15	2.76	0	-4557	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	610	-4.94	0.31	12	0.71	-951.00	14925.00	8420	20240221	-44.24	3990	20240805	17.67	8420	-44.24	20240221	3990	17.67	20240805	8420	-44.24	20240221	3990	17.67	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
164	20241202	140728	57	100.00	KOSPI		서비스업	N	N	N	N	N	4675	-20	5	-0.43	415043780	88528	15.94	4695	4770	4630	6100	3290	4695	4688.27	2.76	0	-5165	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	608	-4.92	0.31	12	0.68	-951.00	14925.00	8420	20240221	-44.48	3990	20240805	17.17	8420	-44.48	20240221	3990	17.17	20240805	8420	-44.48	20240221	3990	17.17	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
165	20241202	130722	57	100.00	KOSPI		서비스업	N	N	N	N	N	4670	-25	5	-0.53	400282305	85372	15.37	4695	4770	4630	6100	3290	4695	4688.67	2.76	0	-4702	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	607	-4.91	0.31	12	0.66	-951.00	14925.00	8420	20240221	-44.54	3990	20240805	17.04	8420	-44.54	20240221	3990	17.04	20240805	8420	-44.54	20240221	3990	17.04	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
166	20241202	120737	57	100.00	KOSPI		서비스업	N	N	N	N	N	4675	-20	5	-0.43	368347055	78514	14.14	4695	4770	4630	6100	3290	4695	4691.48	2.76	0	-6493	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	608	-4.92	0.31	12	0.60	-951.00	14925.00	8420	20240221	-44.48	3990	20240805	17.17	8420	-44.48	20240221	3990	17.17	20240805	8420	-44.48	20240221	3990	17.17	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
167	20241202	110656	57	100.00	KOSPI		서비스업	N	N	N	N	N	4670	-25	5	-0.53	328543170	69972	12.60	4695	4770	4630	6100	3290	4695	4695.35	2.76	0	-5978	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	607	-4.91	0.31	12	0.54	-951.00	14925.00	8420	20240221	-44.54	3990	20240805	17.04	8420	-44.54	20240221	3990	17.04	20240805	8420	-44.54	20240221	3990	17.04	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
168	20241202	100659	57	100.00	KOSPI		서비스업	N	N	N	N	N	4660	-35	5	-0.75	263053405	56010	10.09	4695	4770	4630	6100	3290	4695	4696.55	2.76	0	-8158	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	606	-4.90	0.31	12	0.43	-951.00	14925.00	8420	20240221	-44.66	3990	20240805	16.79	8420	-44.66	20240221	3990	16.79	20240805	8420	-44.66	20240221	3990	16.79	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N
169	20241202	090658	57	100.00	KOSPI		서비스업	N	N	N	N	N	4745	50	2	1.06	95645045	20269	3.65	4695	4770	4695	6100	3290	4695	4718.96	2.76	0	2930	6295	5495	5070	4270	3845	5282	4057	65	1405	500	3000	5	1	12996741	617	-4.99	0.32	12	0.16	-951.00	14925.00	8420	20240221	-43.65	3990	20240805	18.92	8420	-43.65	20240221	3990	18.92	20240805	8420	-43.65	20240221	3990	18.92	20240805	2.17	N	100220	500	64 억	358989	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History